Skip to main content
logo
Hakers Enterprise Co., Ltd. (TPEX:4432)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
16.30
-0.35 (-2.10%)
Jul 9, 2026, 1:30 PM CST

Hakers Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 202616.6016.6516.4016.6516.650.91%21,100
Jul 7, 202616.8016.8016.4016.5016.50-0.60%46,000
Jul 6, 202616.8016.8016.5016.6016.60-0.60%41,003
Jul 3, 202616.0017.0016.0016.7016.703.73%63,508
Jul 2, 202615.5516.2015.5516.1016.104.21%41,111
Jul 1, 202615.5015.5515.4015.4515.450.32%14,226
Jun 30, 202615.5015.5015.3515.4015.400.33%30,027
Jun 29, 202615.7015.7015.3515.3515.35-0.32%23,120
Jun 26, 202615.6015.6015.0515.4015.40-2.84%146,017
Jun 25, 202615.8515.9015.8015.8515.850.32%16,967
Jun 24, 202616.0016.3015.8015.8015.80-23,243
Jun 23, 202616.1516.1515.8015.8015.80-2.17%56,194
Jun 22, 202616.3016.3016.1016.1516.15-0.62%59,924
Jun 18, 202616.2516.5016.1516.2516.25-1.52%8,316
Jun 17, 202616.4016.5016.2516.5016.500.61%5,010
Jun 16, 202616.3016.5016.1516.4016.400.61%9,250
Jun 15, 202616.4016.5516.3016.3016.30-0.61%52,150
Jun 12, 202616.8516.8516.4016.4016.400.31%26,271
Jun 11, 202616.3516.4016.2516.3516.35-10,526
Jun 10, 202616.7516.7516.3016.3516.35-1.21%44,200
Jun 9, 202616.5016.7016.4016.5516.550.61%21,150
Jun 8, 202616.4016.7016.0016.4516.45-0.30%81,381
Jun 5, 202617.0017.0016.5016.5016.50-3.23%124,824
Jun 4, 202617.1017.1017.0017.0517.05-0.29%23,191
Jun 3, 202617.4017.4017.0517.1017.10-0.87%59,948
Jun 2, 202617.6517.6517.0017.2517.25-0.58%149,395
Jun 1, 202617.0517.9517.0517.3517.351.76%166,021
May 29, 202616.6017.3016.5017.0517.052.71%81,730
May 28, 202616.7016.7016.5016.6016.60-1.19%34,367
May 27, 202616.8516.9016.7016.8016.80-1.75%42,355
May 26, 202616.9017.1016.7017.1017.10-63,815
May 25, 202617.0017.1016.7017.1017.10-0.29%77,790
May 22, 202616.9017.1516.9017.1517.150.88%66,995
May 21, 202616.5517.1516.5517.0017.001.19%69,717
May 20, 202616.5017.0016.2016.8016.80-0.59%71,313
May 19, 202617.0017.1516.7016.9016.90-82,276
May 18, 202617.4017.4516.7516.9016.90-2.87%106,433
May 15, 202618.0018.2016.9517.4017.401.75%826,219
May 14, 202617.1017.1017.1017.1017.109.97%244,346
May 13, 202615.5515.5515.5515.5515.559.89%75,323
May 12, 202614.1514.2014.1514.1514.150.35%25,855
May 11, 202614.2014.2014.0514.1014.10-0.35%38,209
May 8, 202614.2014.2014.1514.1514.15-60,400
May 7, 202614.3014.3014.0014.1514.15-1.39%51,291
May 6, 202614.2014.3514.0014.3514.351.41%120,310
May 5, 202614.2014.2014.1514.1514.15-0.70%78,341
May 4, 202614.3514.3514.2014.2514.25-0.35%13,203
Apr 30, 202614.4014.4014.3014.3014.30-0.69%23,414
Apr 29, 202614.5014.5014.4014.4014.40-0.35%8,334
Apr 28, 202614.5014.5014.4514.4514.45-0.34%41,423