Happytuk Co., Ltd. (7584.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:16PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 8,030 |
| 30 Apr 2024 | 80.80 | 81.50 | 80.30 | 81.00 | 81.00 | 9,598 |
| 29 Apr 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 2,000 |
| 26 Apr 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 1,000 |
| 25 Apr 2024 | 76.00 | 77.00 | 76.00 | 76.70 | 76.70 | 6,004 |
| 24 Apr 2024 | 76.00 | 76.10 | 76.00 | 76.10 | 76.10 | 1,100 |
| 23 Apr 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 3 |
| 22 Apr 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 2,000 |
| 19 Apr 2024 | 77.00 | 78.00 | 76.30 | 78.00 | 78.00 | 11,550 |
| 18 Apr 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 2,075 |
| 17 Apr 2024 | 76.70 | 78.00 | 76.50 | 76.50 | 76.50 | 27,000 |
| 16 Apr 2024 | 76.80 | 77.30 | 73.60 | 76.70 | 76.70 | 13,120 |
| 15 Apr 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 12 Apr 2024 | 76.30 | 78.50 | 76.30 | 78.00 | 78.00 | 18,200 |
| 11 Apr 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 1,030 |
| 10 Apr 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 337 |
| 09 Apr 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
| 08 Apr 2024 | 77.40 | 78.00 | 76.30 | 76.30 | 76.30 | 26,731 |
| 03 Apr 2024 | 77.50 | 79.90 | 77.50 | 79.90 | 79.90 | 101 |
| 02 Apr 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 10 |
| 01 Apr 2024 | 78.00 | 78.50 | 78.00 | 78.50 | 78.50 | 6,000 |
| 29 Mar 2024 | 78.20 | 78.20 | 78.10 | 78.10 | 78.10 | 2,200 |
| 28 Mar 2024 | 79.00 | 79.00 | 78.20 | 78.60 | 78.60 | 4,349 |
| 27 Mar 2024 | 82.00 | 82.00 | 78.50 | 79.00 | 79.00 | 5,930 |
| 26 Mar 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 1,000 |
| 25 Mar 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
| 22 Mar 2024 | 80.30 | 80.30 | 78.20 | 78.20 | 78.20 | 2,331 |
| 21 Mar 2024 | 77.00 | 79.80 | 77.00 | 79.80 | 79.80 | 9,610 |
| 21 Mar 2024 | 4 Dividend | |||||
| 20 Mar 2024 | 81.00 | 82.30 | 80.50 | 82.00 | 78.00 | 20,170 |
| 19 Mar 2024 | 80.90 | 80.90 | 79.30 | 79.70 | 75.81 | 1,177 |
| 18 Mar 2024 | 79.00 | 83.00 | 79.00 | 80.00 | 76.10 | 39,032 |
| 15 Mar 2024 | 78.00 | 80.00 | 77.90 | 80.00 | 76.10 | 5,138 |
| 14 Mar 2024 | 79.70 | 81.90 | 78.00 | 80.00 | 76.10 | 27,952 |
| 13 Mar 2024 | 78.40 | 85.20 | 78.20 | 82.20 | 78.19 | 26,274 |
| 12 Mar 2024 | 78.40 | 78.70 | 75.20 | 78.60 | 74.77 | 21,094 |
| 11 Mar 2024 | 73.30 | 78.40 | 72.00 | 78.40 | 74.58 | 17,132 |
| 08 Mar 2024 | 82.60 | 82.60 | 68.10 | 71.50 | 68.01 | 72,586 |
| 07 Mar 2024 | 74.30 | 82.20 | 74.30 | 82.00 | 78.00 | 104,981 |
| 06 Mar 2024 | 69.00 | 73.00 | 68.90 | 72.00 | 68.49 | 46,701 |
| 05 Mar 2024 | 67.80 | 68.30 | 67.70 | 67.80 | 64.49 | 14,910 |
| 04 Mar 2024 | 67.80 | 68.80 | 67.80 | 68.50 | 65.16 | 8,650 |
| 01 Mar 2024 | 67.80 | 68.20 | 67.80 | 68.20 | 64.87 | 2,000 |
| 29 Feb 2024 | 67.70 | 69.00 | 67.70 | 69.00 | 65.63 | 320 |
| 27 Feb 2024 | 68.10 | 68.20 | 67.80 | 68.20 | 64.87 | 3,000 |
| 26 Feb 2024 | 67.70 | 69.00 | 67.70 | 68.70 | 65.35 | 3,214 |
| 23 Feb 2024 | 67.70 | 69.30 | 67.50 | 69.00 | 65.63 | 17,038 |
| 22 Feb 2024 | 67.20 | 67.80 | 67.20 | 67.80 | 64.49 | 2,000 |
| 21 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 63.73 | - |
| 20 Feb 2024 | 64.80 | 67.00 | 64.80 | 67.00 | 63.73 | 16,300 |
| 19 Feb 2024 | 64.80 | 65.80 | 64.80 | 65.50 | 62.30 | 2,900 |
| 16 Feb 2024 | 65.00 | 66.00 | 65.00 | 66.00 | 62.78 | 8,000 |
| 15 Feb 2024 | 66.70 | 67.30 | 65.00 | 66.00 | 62.78 | 9,002 |
| 05 Feb 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 63.92 | - |
| 02 Feb 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 63.92 | - |
| 01 Feb 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 63.92 | 1,025 |
| 31 Jan 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 64.30 | 2,000 |
| 30 Jan 2024 | 68.20 | 68.20 | 67.90 | 67.90 | 64.59 | 13,000 |
| 29 Jan 2024 | 67.00 | 67.00 | 66.60 | 67.00 | 63.73 | 18,000 |
| 26 Jan 2024 | 67.00 | 67.20 | 67.00 | 67.00 | 63.73 | 2,263 |
| 25 Jan 2024 | 67.10 | 67.50 | 67.10 | 67.50 | 64.21 | 3,000 |
| 24 Jan 2024 | 67.30 | 67.80 | 67.30 | 67.80 | 64.49 | 2,100 |
| 23 Jan 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 64.97 | - |
| 22 Jan 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 64.97 | - |
| 19 Jan 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 64.97 | 1 |
| 18 Jan 2024 | 67.10 | 67.20 | 66.90 | 67.20 | 63.92 | 6,000 |
| 17 Jan 2024 | 68.00 | 68.20 | 67.00 | 68.20 | 64.87 | 15,000 |
| 16 Jan 2024 | 68.00 | 68.00 | 67.50 | 67.80 | 64.49 | 6,450 |
| 15 Jan 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 65.82 | - |
| 12 Jan 2024 | 68.40 | 69.30 | 66.70 | 69.20 | 65.82 | 24,110 |
| 11 Jan 2024 | 68.60 | 68.60 | 65.20 | 66.00 | 62.78 | 18,420 |
| 10 Jan 2024 | 64.80 | 70.30 | 64.80 | 68.50 | 65.16 | 32,600 |
| 09 Jan 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 60.40 | - |
| 08 Jan 2024 | 64.00 | 64.50 | 62.50 | 63.50 | 60.40 | 8,150 |
| 05 Jan 2024 | 64.00 | 64.00 | 62.30 | 62.60 | 59.55 | 12,816 |
| 04 Jan 2024 | 64.80 | 64.80 | 62.60 | 63.00 | 59.93 | 17,986 |
| 03 Jan 2024 | 65.00 | 65.60 | 63.10 | 63.50 | 60.40 | 13,000 |
| 02 Jan 2024 | 66.30 | 66.30 | 63.20 | 63.70 | 60.59 | 12,110 |
| 29 Dec 2023 | 65.80 | 66.00 | 63.50 | 63.50 | 60.40 | 3,510 |
| 28 Dec 2023 | 64.00 | 65.80 | 64.00 | 65.80 | 62.59 | 11,000 |
| 27 Dec 2023 | 63.60 | 64.10 | 63.60 | 63.80 | 60.69 | 8,300 |
| 26 Dec 2023 | 63.60 | 64.00 | 63.30 | 63.30 | 60.21 | 11,408 |
| 25 Dec 2023 | 64.00 | 64.50 | 63.60 | 63.60 | 60.50 | 11,070 |
| 22 Dec 2023 | 64.30 | 65.40 | 64.30 | 64.50 | 61.35 | 6,008 |
| 21 Dec 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 61.83 | 3,050 |
| 20 Dec 2023 | 65.20 | 65.20 | 65.00 | 65.00 | 61.83 | 6,000 |
| 19 Dec 2023 | 64.50 | 65.30 | 64.20 | 65.30 | 62.11 | 12,000 |
| 18 Dec 2023 | 66.10 | 66.10 | 64.10 | 65.60 | 62.40 | 23,913 |
| 15 Dec 2023 | 64.80 | 64.80 | 64.80 | 64.80 | 61.64 | - |
| 14 Dec 2023 | 65.20 | 65.50 | 64.30 | 64.80 | 61.64 | 19,032 |
| 13 Dec 2023 | 66.50 | 66.50 | 65.20 | 65.50 | 62.30 | 8,150 |
| 12 Dec 2023 | 66.30 | 67.00 | 66.00 | 67.00 | 63.73 | 7,250 |
| 11 Dec 2023 | 65.20 | 65.30 | 65.20 | 65.30 | 62.11 | 4,000 |
| 08 Dec 2023 | 65.20 | 65.20 | 65.20 | 65.20 | 62.02 | 100 |
| 07 Dec 2023 | 65.80 | 66.00 | 65.40 | 65.60 | 62.40 | 11,100 |
| 06 Dec 2023 | 65.80 | 66.90 | 65.60 | 66.90 | 63.64 | 21,150 |
| 05 Dec 2023 | 65.90 | 65.90 | 65.80 | 65.80 | 62.59 | 1,150 |
| 04 Dec 2023 | 66.70 | 66.70 | 65.70 | 66.00 | 62.78 | 15,000 |
| 01 Dec 2023 | 66.70 | 67.00 | 66.50 | 67.00 | 63.73 | 12,000 |
| 30 Nov 2023 | 67.50 | 67.50 | 67.50 | 67.50 | 64.21 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.