Happytuk Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 79.200 | 80.400 | 77.000 | 78.700 | 71.394 | 42,512 |
| 2024-10-29 | 80.400 | 80.600 | 80.400 | 80.500 | 73.027 | 5,184 |
| 2024-10-28 | 79.800 | 81.300 | 78.700 | 80.400 | 72.936 | 32,143 |
| 2024-10-25 | 78.900 | 81.600 | 78.500 | 81.600 | 74.025 | 14,516 |
| 2024-10-24 | 79.900 | 79.900 | 78.500 | 78.500 | 71.212 | 11,405 |
| 2024-10-23 | 80.100 | 81.300 | 79.000 | 79.000 | 71.666 | 25,922 |
| 2024-10-22 | 81.400 | 82.500 | 79.900 | 81.900 | 74.297 | 31,106 |
| 2024-10-21 | 80.100 | 83.600 | 80.000 | 81.400 | 73.843 | 38,365 |
| 2024-10-18 | 82.800 | 84.400 | 80.300 | 82.200 | 74.569 | 16,590 |
| 2024-10-17 | 81.600 | 81.600 | 81.600 | 81.600 | 74.025 | 1,036 |
| 2024-10-16 | 81.800 | 82.300 | 81.500 | 82.300 | 74.660 | 29,033 |
| 2024-10-15 | 80.000 | 81.800 | 80.000 | 81.800 | 74.206 | 47,697 |
| 2024-10-14 | 78.000 | 81.000 | 77.300 | 79.600 | 72.210 | 16,590 |
| 2024-10-11 | 80.400 | 80.400 | 76.000 | 78.000 | 70.759 | 26,959 |
| 2024-10-09 | 81.900 | 81.900 | 78.400 | 78.400 | 71.122 | 16,590 |
| 2024-10-08 | 81.600 | 81.600 | 81.000 | 81.500 | 73.934 | 6,221 |
| 2024-10-07 | 81.100 | 81.100 | 80.900 | 80.900 | 73.390 | 4,147 |
| 2024-10-04 | 82.000 | 82.000 | 78.000 | 78.000 | 70.759 | 24,885 |
| 2024-10-01 | 82.400 | 82.400 | 79.400 | 80.600 | 73.117 | 54,955 |
| 2024-09-30 | 81.500 | 82.500 | 81.500 | 82.500 | 74.841 | 9,332 |
| 2024-09-27 | 84.600 | 85.700 | 83.000 | 84.000 | 76.202 | 16,590 |
| 2024-09-26 | 82.700 | 84.600 | 81.000 | 84.100 | 76.293 | 51,844 |
| 2024-09-25 | 82.000 | 82.900 | 80.500 | 82.400 | 74.750 | 39,402 |
| 2024-09-24 | 81.000 | 82.200 | 80.800 | 81.700 | 74.115 | 14,516 |
| 2024-09-23 | 80.500 | 82.500 | 80.300 | 82.400 | 74.750 | 33,180 |
| 2024-09-20 | 82.100 | 82.300 | 80.400 | 81.000 | 73.480 | 37,328 |
| 2024-09-19 | 83.400 | 84.800 | 82.000 | 83.700 | 75.930 | 34,217 |
| 2024-09-18 | 85.400 | 85.400 | 83.000 | 83.000 | 75.295 | 57,029 |
| 2024-09-16 | 85.000 | 87.900 | 82.500 | 85.400 | 77.472 | 73,619 |
| 2024-09-13 | 79.200 | 84.300 | 79.200 | 84.200 | 76.383 | 139,981 |
| 2024-09-12 | 78.000 | 79.100 | 77.100 | 79.100 | 71.757 | 57,029 |
| 2024-09-11 | 75.100 | 77.800 | 72.200 | 77.200 | 70.033 | 42,512 |
| 2024-09-10 | 78.800 | 78.800 | 75.000 | 75.100 | 68.128 | 60,139 |
| 2024-09-09 | 80.200 | 80.200 | 78.300 | 78.800 | 71.485 | 31,106 |
| 2024-09-06 | 82.800 | 82.800 | 80.100 | 80.100 | 72.664 | 16,590 |
| 2024-09-05 | 84.400 | 84.500 | 80.200 | 81.000 | 73.480 | 36,291 |
| 2024-09-04 | 79.000 | 85.200 | 79.000 | 85.200 | 77.290 | 76,730 |
| 2024-09-03 | 81.600 | 81.900 | 80.200 | 80.900 | 73.390 | 31,106 |
| 2024-09-02 | 82.100 | 84.200 | 81.600 | 82.600 | 74.932 | 24,885 |
| 2024-08-30 | 80.600 | 82.600 | 79.800 | 82.100 | 74.478 | 66,361 |
| 2024-08-29 | 79.900 | 80.700 | 79.200 | 79.900 | 72.482 | 37,328 |
| 2024-08-28 | 80.300 | 81.000 | 79.900 | 80.300 | 72.845 | 31,106 |
| 2024-08-27 | 81.700 | 81.700 | 80.100 | 80.300 | 72.845 | 26,959 |
| 2024-08-26 | 82.000 | 82.800 | 80.000 | 81.200 | 73.662 | 116,132 |
| 2024-08-23 | 83.500 | 84.100 | 81.900 | 81.900 | 74.297 | 73,619 |
| 2024-08-22 | 83.800 | 85.100 | 83.700 | 84.200 | 76.383 | 15,553 |
| 2024-08-21 | 86.800 | 86.800 | 83.400 | 84.400 | 76.565 | 45,623 |
| 2024-08-20 | 82.400 | 85.000 | 82.200 | 84.800 | 76.928 | 90,209 |
| 2024-08-19 | 82.200 | 83.100 | 82.000 | 82.100 | 74.478 | 51,844 |
| 2024-08-16 | 83.800 | 83.800 | 82.500 | 83.400 | 75.657 | 42,512 |
| 2024-08-15 | 81.700 | 83.900 | 81.200 | 83.200 | 75.476 | 127,538 |
| 2024-08-14 | 84.700 | 84.700 | 84.700 | 84.700 | 76.837 | 108,874 |
| 2024-08-13 | 96.800 | 96.800 | 93.100 | 94.100 | 85.364 | 55,992 |
| 2024-08-12 | 93.800 | 95.900 | 93.000 | 94.500 | 85.727 | 68,435 |
| 2024-08-09 | 90.100 | 97.500 | 90.100 | 95.500 | 86.634 | 127,538 |
| 2024-08-08 | 88.900 | 90.400 | 86.500 | 90.100 | 81.735 | 43,549 |
| 2024-08-07 | 84.900 | 90.500 | 84.200 | 90.200 | 81.826 | 110,947 |
| 2024-08-06 | 88.000 | 88.500 | 81.100 | 83.000 | 75.295 | 120,279 |
| 2024-08-05 | 92.000 | 92.700 | 84.100 | 86.000 | 78.016 | 144,128 |
| 2024-08-02 | 94.500 | 95.900 | 92.500 | 93.400 | 84.729 | 150,349 |
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.