Happytuk Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	76.100	77.400	75.900	77.000	69.852	17,627
2025-02-03	76.000	77.500	74.800	77.400	70.214	99,645
2025-01-22	74.800	74.800	74.600	74.600	67.674	10,368
2025-01-21	75.200	75.200	73.800	74.600	67.674	11,405
2025-01-20	75.100	75.100	74.100	74.600	67.674	14,516
2025-01-17	73.700	74.700	73.600	74.400	67.493	13,479
2025-01-16	75.000	75.000	73.700	74.500	67.584	17,627
2025-01-15	75.600	75.600	73.700	74.700	67.765	5,184
2025-01-14	74.500	75.500	73.100	74.400	67.493	40,438
2025-01-13	76.900	76.900	73.800	75.800	68.763	30,069
2025-01-10	78.300	78.300	77.000	77.700	70.487	5,184
2025-01-09	78.600	78.600	76.800	77.400	70.214	7,258
2025-01-08	77.800	78.000	77.500	77.500	70.305	7,258
2025-01-07	78.400	78.400	76.600	77.000	69.852	45,623
2025-01-06	79.500	79.500	77.800	78.000	70.759	10,368
2025-01-03	78.600	78.600	77.600	78.200	70.940	4,147
2025-01-02	78.900	78.900	77.300	78.300	71.031	10,368
2024-12-31	79.300	79.300	79.000	79.000	71.666	4,147
2024-12-30	79.600	79.600	77.600	78.900	71.575	10,368
2024-12-27	79.400	79.400	79.100	79.100	71.757	2,073
2024-12-26	79.400	79.400	78.800	79.300	71.938	8,295
2024-12-25	77.300	77.400	77.000	77.100	69.942	11,405
2024-12-24	77.800	77.900	77.400	77.900	70.668	9,332
2024-12-23	78.000	78.000	77.700	77.900	70.668	4,147
2024-12-20	76.500	77.600	76.500	76.600	69.489	9,332
2024-12-19	77.100	77.800	76.800	77.600	70.396	10,368
2024-12-18	79.000	79.000	77.900	77.900	70.668	11,405
2024-12-17	78.100	78.200	77.600	78.200	70.940	4,147
2024-12-16	78.500	78.900	77.000	78.400	71.122	35,254
2024-12-13	79.000	79.600	78.100	78.500	71.212	11,405
2024-12-12	80.200	80.200	79.500	79.500	72.120	7,258
2024-12-11	79.600	80.400	78.300	79.500	72.120	19,701
2024-12-10	80.900	80.900	79.100	79.100	71.757	7,258
2024-12-09	78.900	80.100	78.900	79.500	72.120	17,627
2024-12-06	79.000	80.300	79.000	79.600	72.210	10,368
2024-12-05	79.800	83.000	79.500	83.000	75.295	23,848
2024-12-04	80.300	80.900	79.500	79.800	72.392	24,885
2024-12-03	79.900	79.900	79.000	79.900	72.482	55,992
2024-12-02	79.200	79.200	77.800	78.900	71.575	23,848
2024-11-29	77.700	77.900	77.700	77.800	70.577	5,184
2024-11-28	78.500	78.500	76.800	76.800	69.670	17,627
2024-11-27	79.500	79.500	77.500	77.600	70.396	17,627
2024-11-26	78.300	78.500	78.100	78.500	71.212	9,332
2024-11-25	79.400	79.500	78.500	79.200	71.847	4,147
2024-11-22	80.200	80.200	78.800	78.800	71.485	21,774
2024-11-21	78.800	80.000	78.600	79.400	72.029	17,627
2024-11-20	78.400	79.400	78.000	78.400	71.122	20,811
2024-11-19	80.500	80.500	77.600	78.300	71.031	17,627
2024-11-18	78.200	78.200	76.100	78.100	70.850	55,992
2024-11-15	79.500	79.500	78.400	78.900	71.575	32,143
2024-11-14	78.800	80.600	78.300	79.000	71.666	103,689
2024-11-13	78.500	81.200	78.000	78.100	70.850	159,682
2024-11-12	77.000	77.400	75.500	75.600	68.582	49,771
2024-11-11	80.100	80.100	76.500	78.900	71.575	67,398
2024-11-08	76.300	81.000	76.000	80.200	72.755	73,619
2024-11-07	76.000	76.300	75.100	76.300	69.217	26,959
2024-11-06	78.500	78.500	75.000	76.000	68.944	30,069
2024-11-05	76.300	77.400	75.500	77.200	70.033	9,332
2024-11-04	77.300	77.900	76.500	77.800	70.577	17,627
2024-11-01	78.300	79.900	78.300	79.000	71.666	8,295

← NewerPage 8 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.0425 TWD
2025-07-11	4.0000 TWD
2024-03-21	4.0000 TWD
2023-03-30	4.0000 TWD
2022-07-15	1.1000 TWD
2021-08-30	1.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.