Hakers Enterprise Co., Ltd. (TPEX:4432)
Taiwan · Delayed Price · Currency is TWD 16.25
-0.25 (-1.52%)
Jun 18, 2026, 12:34 PM CST
Hakers Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 16.25 | 16.50 | 16.15 | 16.25 | 16.25 | -1.52% | 8,316 |
| Jun 17, 2026 | 16.40 | 16.50 | 16.25 | 16.50 | 16.50 | 0.61% | 5,010 |
| Jun 16, 2026 | 16.30 | 16.50 | 16.15 | 16.40 | 16.40 | 0.61% | 9,250 |
| Jun 15, 2026 | 16.40 | 16.55 | 16.30 | 16.30 | 16.30 | -0.61% | 52,150 |
| Jun 12, 2026 | 16.85 | 16.85 | 16.40 | 16.40 | 16.40 | 0.31% | 26,271 |
| Jun 11, 2026 | 16.35 | 16.40 | 16.25 | 16.35 | 16.35 | - | 10,526 |
| Jun 10, 2026 | 16.75 | 16.75 | 16.30 | 16.35 | 16.35 | -1.21% | 44,200 |
| Jun 9, 2026 | 16.50 | 16.70 | 16.40 | 16.55 | 16.55 | 0.61% | 21,150 |
| Jun 8, 2026 | 16.40 | 16.70 | 16.00 | 16.45 | 16.45 | -0.30% | 81,381 |
| Jun 5, 2026 | 17.00 | 17.00 | 16.50 | 16.50 | 16.50 | -3.23% | 124,824 |
| Jun 4, 2026 | 17.10 | 17.10 | 17.00 | 17.05 | 17.05 | -0.29% | 23,191 |
| Jun 3, 2026 | 17.40 | 17.40 | 17.05 | 17.10 | 17.10 | -0.87% | 59,948 |
| Jun 2, 2026 | 17.65 | 17.65 | 17.00 | 17.25 | 17.25 | -0.58% | 149,395 |
| Jun 1, 2026 | 17.05 | 17.95 | 17.05 | 17.35 | 17.35 | 1.76% | 166,021 |
| May 29, 2026 | 16.60 | 17.30 | 16.50 | 17.05 | 17.05 | 2.71% | 81,730 |
| May 28, 2026 | 16.70 | 16.70 | 16.50 | 16.60 | 16.60 | -1.19% | 34,367 |
| May 27, 2026 | 16.85 | 16.90 | 16.70 | 16.80 | 16.80 | -1.75% | 42,355 |
| May 26, 2026 | 16.90 | 17.10 | 16.70 | 17.10 | 17.10 | - | 63,815 |
| May 25, 2026 | 17.00 | 17.10 | 16.70 | 17.10 | 17.10 | -0.29% | 77,790 |
| May 22, 2026 | 16.90 | 17.15 | 16.90 | 17.15 | 17.15 | 0.88% | 66,995 |
| May 21, 2026 | 16.55 | 17.15 | 16.55 | 17.00 | 17.00 | 1.19% | 69,717 |
| May 20, 2026 | 16.50 | 17.00 | 16.20 | 16.80 | 16.80 | -0.59% | 71,313 |
| May 19, 2026 | 17.00 | 17.15 | 16.70 | 16.90 | 16.90 | - | 82,276 |
| May 18, 2026 | 17.40 | 17.45 | 16.75 | 16.90 | 16.90 | -2.87% | 106,433 |
| May 15, 2026 | 18.00 | 18.20 | 16.95 | 17.40 | 17.40 | 1.75% | 826,219 |
| May 14, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 9.97% | 244,346 |
| May 13, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 9.89% | 75,323 |
| May 12, 2026 | 14.15 | 14.20 | 14.15 | 14.15 | 14.15 | 0.35% | 25,855 |
| May 11, 2026 | 14.20 | 14.20 | 14.05 | 14.10 | 14.10 | -0.35% | 38,209 |
| May 8, 2026 | 14.20 | 14.20 | 14.15 | 14.15 | 14.15 | - | 60,400 |
| May 7, 2026 | 14.30 | 14.30 | 14.00 | 14.15 | 14.15 | -1.39% | 51,291 |
| May 6, 2026 | 14.20 | 14.35 | 14.00 | 14.35 | 14.35 | 1.41% | 120,310 |
| May 5, 2026 | 14.20 | 14.20 | 14.15 | 14.15 | 14.15 | -0.70% | 78,341 |
| May 4, 2026 | 14.35 | 14.35 | 14.20 | 14.25 | 14.25 | -0.35% | 13,203 |
| Apr 30, 2026 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | -0.69% | 23,414 |
| Apr 29, 2026 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | -0.35% | 8,334 |
| Apr 28, 2026 | 14.50 | 14.50 | 14.45 | 14.45 | 14.45 | -0.34% | 41,423 |
| Apr 27, 2026 | 14.55 | 14.60 | 14.50 | 14.50 | 14.50 | -1.02% | 48,061 |
| Apr 24, 2026 | 14.85 | 14.85 | 14.50 | 14.65 | 14.65 | -1.01% | 36,641 |
| Apr 23, 2026 | 15.00 | 15.00 | 14.50 | 14.80 | 14.80 | - | 49,780 |
| Apr 22, 2026 | 15.00 | 15.00 | 14.60 | 14.80 | 14.80 | -1.00% | 67,203 |
| Apr 21, 2026 | 14.95 | 15.10 | 14.90 | 14.95 | 14.95 | -0.99% | 29,128 |
| Apr 20, 2026 | 15.20 | 15.20 | 14.85 | 15.10 | 15.10 | 0.33% | 86,014 |
| Apr 17, 2026 | 15.20 | 15.20 | 15.05 | 15.05 | 15.05 | -0.66% | 43,343 |
| Apr 16, 2026 | 15.35 | 15.35 | 15.15 | 15.15 | 15.15 | -0.33% | 37,421 |
| Apr 15, 2026 | 15.50 | 15.50 | 15.15 | 15.20 | 15.20 | - | 30,290 |
| Apr 14, 2026 | 15.25 | 15.25 | 15.15 | 15.20 | 15.20 | -0.65% | 37,253 |
| Apr 13, 2026 | 15.30 | 15.30 | 15.10 | 15.30 | 15.30 | -0.65% | 34,006 |
| Apr 10, 2026 | 15.45 | 15.45 | 15.35 | 15.40 | 15.40 | 0.33% | 9,057 |
| Apr 9, 2026 | 15.55 | 15.55 | 15.35 | 15.35 | 15.35 | -0.97% | 35,043 |