Happytuk Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	28.600	28.600	28.350	28.400	28.400	5,036
2026-10-16	28.500	28.500	27.800	28.450	28.450	4,292
2026-10-15	28.900	28.900	28.500	28.500	28.500	3,000
2026-10-14	28.450	28.450	28.450	28.450	28.450	1,000
2026-10-13	28.550	28.550	27.650	27.650	27.650	6,000
2026-10-12	27.250	27.900	26.400	27.600	27.600	10,000
2026-10-08	28.200	28.300	28.200	28.200	28.200	4,000
2026-10-07	30.350	30.350	29.600	29.600	29.600	2,000
2026-10-06	28.850	30.950	28.850	29.600	29.600	11,000
2026-10-05	27.900	28.500	27.900	28.500	28.500	9,000
2026-10-02	28.600	28.600	28.600	28.600	28.600	0
2026-10-01	28.600	28.600	28.600	28.600	28.600	7,000
2026-09-30	28.550	28.700	28.500	28.700	28.700	6,000
2026-09-29	27.200	28.950	27.200	28.950	28.950	4,000
2026-09-24	26.850	27.200	26.850	27.200	27.200	5,000
2026-09-23	27.350	27.800	27.100	27.100	27.100	7,040
2026-09-22	29.100	29.100	27.950	27.950	27.950	7,075
2026-09-21	27.850	28.650	27.850	28.650	28.650	2,000
2026-09-18	28.750	28.800	28.450	28.800	28.800	5,000
2026-09-17	26.900	27.950	26.900	27.950	27.950	4,360
2026-09-16	27.150	27.200	27.150	27.200	27.200	2,000
2026-09-15	27.200	27.950	27.200	27.600	27.600	4,012
2026-09-14	26.100	28.300	26.100	28.300	28.300	15,000
2026-09-11	26.800	28.800	26.700	26.750	26.750	71,000
2026-09-10	26.900	26.900	26.000	26.200	26.200	3,000
2026-09-09	27.450	27.450	26.300	26.400	26.400	7,081
2026-09-08	27.800	27.800	26.800	27.050	27.050	7,180
2026-09-07	27.850	27.850	25.850	27.450	27.450	4,000
2026-09-04	27.400	27.400	27.000	27.000	27.000	2,000
2026-09-03	26.300	27.200	25.600	26.500	26.500	7,000
2026-09-02	26.300	27.400	25.850	26.800	26.800	9,180
2026-09-01	25.500	25.500	25.500	25.500	25.500	2,000
2026-08-31	26.250	26.250	26.000	26.000	26.000	2,020
2026-08-28	26.900	27.100	26.900	27.100	26.095	2,102
2026-08-27	27.550	27.550	27.550	27.550	26.528	0
2026-08-26	26.950	27.850	26.950	27.550	26.528	6,221
2026-08-25	25.550	26.100	24.950	26.100	25.132	6,221
2026-08-24	26.150	26.150	26.150	26.150	25.180	1,036
2026-08-21	26.300	26.300	25.800	25.800	24.843	2,139
2026-08-20	27.950	27.950	26.350	26.350	25.373	2,073
2026-08-19	27.350	27.350	27.350	27.350	26.335	1,036
2026-08-18	27.200	27.450	26.750	27.450	26.432	3,110
2026-08-17	26.500	28.500	26.500	27.800	26.769	14,516
2026-08-14	25.900	26.750	25.600	26.750	25.758	6,221
2026-08-13	26.750	26.750	26.500	26.500	25.517	2,073
2026-08-12	27.000	27.000	26.100	26.100	25.132	2,073
2026-08-11	26.400	26.400	25.400	26.250	25.276	4,147
2026-08-10	25.000	25.700	25.000	25.700	24.747	3,110
2026-08-07	25.350	25.350	25.350	25.350	24.410	1,036
2026-08-06	25.500	25.500	25.500	25.500	24.554	1,036
2026-08-05	25.850	25.850	25.200	25.200	24.265	2,281
2026-08-04	25.200	25.200	25.200	25.200	24.265	1,036
2026-08-03	24.800	25.200	24.800	25.200	24.265	2,073
2026-07-31	25.000	25.100	24.300	24.950	24.025	15,594
2026-07-30	25.500	25.500	25.500	25.500	24.554	1,036
2026-07-29	25.200	25.550	24.100	25.500	24.554	8,295
2026-07-28	25.800	25.800	25.800	25.800	24.843	1,036
2026-07-27	27.150	27.150	25.850	25.850	24.891	2,073
2026-07-24	27.000	27.000	27.000	27.000	25.998	1,036
2026-07-23	26.950	26.950	26.950	26.950	25.950	1,036

Page 1 of 21 · 1,215 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.