Hakers Enterprise Co., Ltd. (TPEX:4432)
Taiwan · Delayed Price · Currency is TWD 15.45
+0.05 (0.32%)
At close: Mar 27, 2026
Hakers Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.60 | 15.65 | 15.25 | 15.45 | 15.45 | 0.32% | 18,099 |
| Mar 26, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | 1.32% | 15,288 |
| Mar 25, 2026 | 15.25 | 15.40 | 15.20 | 15.20 | 15.20 | -0.33% | 8,081 |
| Mar 24, 2026 | 15.30 | 15.30 | 15.00 | 15.25 | 15.25 | 0.33% | 24,044 |
| Mar 23, 2026 | 15.35 | 15.35 | 15.10 | 15.20 | 15.20 | -0.33% | 22,000 |
| Mar 20, 2026 | 15.25 | 15.50 | 15.15 | 15.25 | 15.25 | - | 33,174 |
| Mar 19, 2026 | 15.35 | 15.45 | 15.25 | 15.25 | 15.25 | -0.97% | 15,033 |
| Mar 18, 2026 | 15.45 | 15.45 | 15.00 | 15.40 | 15.40 | 0.65% | 29,090 |
| Mar 17, 2026 | 15.10 | 15.30 | 14.95 | 15.30 | 15.30 | -0.33% | 58,377 |
| Mar 16, 2026 | 15.50 | 15.50 | 15.35 | 15.35 | 15.35 | 1.66% | 26,222 |
| Mar 13, 2026 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | -1.31% | 11,061 |
| Mar 12, 2026 | 15.20 | 15.40 | 15.20 | 15.30 | 15.30 | 0.66% | 24,210 |
| Mar 11, 2026 | 15.15 | 15.45 | 15.15 | 15.20 | 15.20 | 0.66% | 24,400 |
| Mar 10, 2026 | 15.20 | 15.25 | 14.85 | 15.10 | 15.10 | 2.03% | 14,154 |
| Mar 9, 2026 | 15.00 | 15.00 | 14.30 | 14.80 | 14.80 | -3.58% | 75,392 |
| Mar 6, 2026 | 15.15 | 15.35 | 15.15 | 15.35 | 15.35 | - | 18,160 |
| Mar 5, 2026 | 15.10 | 15.70 | 15.10 | 15.35 | 15.35 | 1.66% | 15,370 |
| Mar 4, 2026 | 15.15 | 15.20 | 15.00 | 15.10 | 15.10 | -2.89% | 72,226 |
| Mar 3, 2026 | 15.80 | 15.80 | 15.45 | 15.55 | 15.55 | -1.27% | 28,937 |
| Mar 2, 2026 | 15.90 | 15.90 | 15.75 | 15.75 | 15.75 | -0.32% | 35,156 |
| Feb 26, 2026 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | -0.94% | 65,293 |
| Feb 25, 2026 | 16.10 | 16.10 | 15.90 | 15.95 | 15.95 | -1.24% | 52,258 |
| Feb 24, 2026 | 16.30 | 16.30 | 15.95 | 16.15 | 16.15 | -0.31% | 43,050 |
| Feb 23, 2026 | 16.20 | 16.20 | 16.00 | 16.20 | 16.20 | 0.31% | 20,628 |
| Feb 11, 2026 | 16.25 | 16.25 | 16.05 | 16.15 | 16.15 | -0.62% | 24,306 |
| Feb 10, 2026 | 16.30 | 16.30 | 16.10 | 16.25 | 16.25 | -0.91% | 9,266 |
| Feb 9, 2026 | 16.25 | 16.40 | 16.00 | 16.40 | 16.40 | 1.55% | 30,203 |
| Feb 6, 2026 | 16.45 | 16.45 | 16.10 | 16.15 | 16.15 | -2.12% | 101,030 |
| Feb 5, 2026 | 16.20 | 16.50 | 16.20 | 16.50 | 16.50 | - | 4,106 |
| Feb 4, 2026 | 16.50 | 16.60 | 16.25 | 16.50 | 16.50 | -0.60% | 16,382 |
| Feb 3, 2026 | 16.30 | 16.65 | 16.30 | 16.60 | 16.60 | 2.15% | 16,331 |
| Feb 2, 2026 | 16.05 | 16.35 | 16.05 | 16.25 | 16.25 | - | 20,666 |
| Jan 30, 2026 | 16.60 | 16.60 | 16.25 | 16.25 | 16.25 | -2.99% | 45,542 |
| Jan 29, 2026 | 16.85 | 16.85 | 16.50 | 16.75 | 16.75 | -0.59% | 32,238 |
| Jan 28, 2026 | 17.00 | 17.00 | 16.85 | 16.85 | 16.85 | -1.17% | 18,050 |
| Jan 27, 2026 | 17.20 | 17.20 | 16.95 | 17.05 | 17.05 | 0.59% | 9,000 |
| Jan 26, 2026 | 16.80 | 17.00 | 16.80 | 16.95 | 16.95 | -0.29% | 21,225 |
| Jan 23, 2026 | 16.90 | 17.00 | 16.80 | 17.00 | 17.00 | - | 23,549 |
| 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 |