Hakers Enterprise Co., Ltd. (TPEX:4432)
Taiwan · Delayed Price · Currency is TWD 17.00
+0.20 (1.19%)
At close: Jan 22, 2026
Hakers Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 16.95 | 17.00 | 16.50 | 17.00 | 17.00 | 1.19% | 37,008 |
| Jan 21, 2026 | 16.75 | 16.90 | 16.40 | 16.80 | 16.80 | -0.88% | 49,584 |
| Jan 20, 2026 | 16.85 | 16.95 | 16.75 | 16.95 | 16.95 | - | 51,681 |
| Jan 19, 2026 | 16.85 | 17.10 | 16.80 | 16.95 | 16.95 | -0.29% | 18,330 |
| Jan 16, 2026 | 17.25 | 17.25 | 17.00 | 17.00 | 17.00 | 0.29% | 2,150 |
| Jan 15, 2026 | 17.15 | 17.15 | 16.80 | 16.95 | 16.95 | -0.29% | 4,100 |
| Jan 14, 2026 | 17.35 | 17.35 | 16.75 | 17.00 | 17.00 | 0.89% | 22,200 |
| Jan 13, 2026 | 16.60 | 16.85 | 16.40 | 16.85 | 16.85 | 0.30% | 31,689 |
| Jan 12, 2026 | 16.60 | 17.20 | 16.60 | 16.80 | 16.80 | 1.20% | 28,486 |
| Jan 9, 2026 | 16.50 | 16.75 | 16.40 | 16.60 | 16.60 | 1.53% | 13,423 |
| Jan 8, 2026 | 16.55 | 16.70 | 16.05 | 16.35 | 16.35 | -2.10% | 32,100 |
| Jan 7, 2026 | 16.50 | 16.70 | 16.40 | 16.70 | 16.70 | 1.21% | 52,437 |
| Jan 6, 2026 | 16.75 | 16.75 | 16.50 | 16.50 | 16.50 | 1.23% | 25,323 |
| Jan 5, 2026 | 16.30 | 16.50 | 16.20 | 16.30 | 16.30 | -0.61% | 27,772 |
| Jan 2, 2026 | 16.10 | 16.45 | 16.00 | 16.40 | 16.40 | - | 43,166 |
| Dec 31, 2025 | 16.55 | 16.55 | 16.35 | 16.40 | 16.40 | 0.61% | 9,155 |
| Dec 30, 2025 | 16.65 | 16.65 | 16.30 | 16.30 | 16.30 | -1.21% | 2,305 |
| Dec 29, 2025 | 16.35 | 16.55 | 16.20 | 16.50 | 16.50 | - | 31,003 |
| Dec 26, 2025 | 16.65 | 16.65 | 16.10 | 16.50 | 16.50 | 0.30% | 18,341 |
| Dec 24, 2025 | 16.50 | 16.55 | 16.25 | 16.45 | 16.45 | 0.30% | 11,050 |
| Dec 23, 2025 | 16.80 | 16.80 | 16.25 | 16.40 | 16.40 | 0.31% | 13,117 |
| Dec 22, 2025 | 16.00 | 16.35 | 15.95 | 16.35 | 16.35 | 0.62% | 42,174 |
| Dec 19, 2025 | 16.45 | 16.45 | 16.00 | 16.25 | 16.25 | - | 29,023 |
| Dec 18, 2025 | 16.85 | 16.85 | 16.25 | 16.25 | 16.25 | -0.61% | 21,120 |
| Dec 17, 2025 | 16.40 | 16.40 | 15.90 | 16.35 | 16.35 | 0.62% | 68,228 |
| Dec 16, 2025 | 16.05 | 16.25 | 16.05 | 16.25 | 16.25 | - | 4,170 |
| Dec 15, 2025 | 16.15 | 16.30 | 16.15 | 16.25 | 16.25 | 0.62% | 5,405 |
| Dec 12, 2025 | 16.60 | 16.60 | 16.15 | 16.15 | 16.15 | 0.62% | 22,051 |
| Dec 11, 2025 | 16.00 | 16.20 | 16.00 | 16.05 | 16.05 | -1.23% | 31,081 |
| Dec 10, 2025 | 16.35 | 16.45 | 16.25 | 16.25 | 16.25 | -1.52% | 14,119 |
| Dec 9, 2025 | 16.45 | 16.50 | 16.20 | 16.50 | 16.50 | 1.23% | 7,000 |
| Dec 8, 2025 | 16.50 | 16.50 | 16.15 | 16.30 | 16.30 | -1.21% | 12,000 |
| Dec 5, 2025 | 16.70 | 16.70 | 16.45 | 16.50 | 16.50 | -0.30% | 18,382 |
| Dec 4, 2025 | 16.60 | 16.60 | 16.55 | 16.55 | 16.55 | - | 3,254 |
| Dec 3, 2025 | 16.55 | 16.60 | 16.45 | 16.55 | 16.55 | - | 17,351 |
| Dec 2, 2025 | 16.50 | 16.60 | 16.50 | 16.55 | 16.55 | 0.30% | 10,000 |
| Dec 1, 2025 | 16.50 | 16.50 | 16.30 | 16.50 | 16.50 | -0.90% | 16,140 |
| Nov 28, 2025 | 16.80 | 16.80 | 16.65 | 16.65 | 16.65 | -1.19% | 20,730 |
| Nov 27, 2025 | 16.45 | 16.85 | 16.45 | 16.85 | 16.85 | 0.60% | 16,788 |
| Nov 26, 2025 | 16.60 | 16.80 | 16.60 | 16.75 | 16.75 | 0.90% | 10,520 |
| Nov 25, 2025 | 16.95 | 16.95 | 16.45 | 16.60 | 16.60 | - | 15,211 |
| Nov 24, 2025 | 16.75 | 16.75 | 16.60 | 16.60 | 16.60 | 0.61% | 7,001 |
| Nov 21, 2025 | 16.10 | 16.50 | 16.10 | 16.50 | 16.50 | -0.30% | 36,298 |
| Nov 20, 2025 | 16.65 | 16.65 | 16.25 | 16.55 | 16.55 | 1.53% | 22,037 |
| Nov 19, 2025 | 17.45 | 17.45 | 16.25 | 16.30 | 16.30 | 1.56% | 116,561 |
| Nov 18, 2025 | 16.05 | 16.10 | 15.90 | 16.05 | 16.05 | - | 67,000 |
| Nov 17, 2025 | 16.20 | 16.30 | 16.05 | 16.05 | 16.05 | 0.31% | 73,715 |
| Nov 14, 2025 | 16.05 | 16.15 | 16.00 | 16.00 | 16.00 | - | 60,297 |
| Nov 13, 2025 | 16.10 | 16.15 | 15.95 | 16.00 | 16.00 | 0.63% | 73,100 |
| Nov 12, 2025 | 15.95 | 16.00 | 15.85 | 15.90 | 15.90 | 0.95% | 60,326 |