Hakers Enterprise Co., Ltd. (TPEX:4432)
Taiwan · Delayed Price · Currency is TWD 15.45
+0.05 (0.32%)
Jul 30, 2026, 1:30 PM CST
Hakers Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 15.50 | 15.60 | 15.40 | 15.40 | 15.40 | -1.28% | 24,000 |
| Jul 28, 2026 | 15.70 | 15.75 | 15.50 | 15.60 | 15.60 | -2.19% | 31,000 |
| Jul 27, 2026 | 15.95 | 16.20 | 15.95 | 15.95 | 15.95 | -0.31% | 23,002 |
| Jul 24, 2026 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | 1.27% | 25,039 |
| Jul 23, 2026 | 16.10 | 16.10 | 15.65 | 15.80 | 15.80 | -1.25% | 24,121 |
| Jul 22, 2026 | 16.30 | 16.30 | 15.90 | 16.00 | 16.00 | 0.63% | 5,192 |
| Jul 21, 2026 | 16.05 | 16.10 | 15.80 | 15.90 | 15.90 | -0.31% | 35,575 |
| Jul 20, 2026 | 16.40 | 16.40 | 15.70 | 15.95 | 15.95 | -1.24% | 42,200 |
| Jul 17, 2026 | 16.15 | 16.25 | 15.75 | 16.15 | 16.15 | -1.82% | 81,286 |
| Jul 16, 2026 | 16.60 | 16.60 | 16.45 | 16.45 | 16.45 | 0.30% | 7,000 |
| Jul 15, 2026 | 16.60 | 16.60 | 16.35 | 16.40 | 16.40 | - | 9,000 |
| Jul 14, 2026 | 16.30 | 16.40 | 16.05 | 16.40 | 16.40 | -0.61% | 23,108 |
| Jul 13, 2026 | 16.55 | 16.60 | 16.20 | 16.50 | 16.50 | 1.23% | 20,508 |
| Jul 9, 2026 | 16.70 | 16.70 | 16.20 | 16.30 | 16.30 | -2.10% | 26,006 |
| Jul 8, 2026 | 16.60 | 16.65 | 16.40 | 16.65 | 16.65 | 0.91% | 21,100 |
| Jul 7, 2026 | 16.80 | 16.80 | 16.40 | 16.50 | 16.50 | -0.60% | 46,000 |
| Jul 6, 2026 | 16.80 | 16.80 | 16.50 | 16.60 | 16.60 | -0.60% | 41,003 |
| Jul 3, 2026 | 16.00 | 17.00 | 16.00 | 16.70 | 16.70 | 3.73% | 63,508 |
| Jul 2, 2026 | 15.55 | 16.20 | 15.55 | 16.10 | 16.10 | 4.21% | 41,111 |
| Jul 1, 2026 | 15.50 | 15.55 | 15.40 | 15.45 | 15.45 | 0.32% | 14,226 |
| Jun 30, 2026 | 15.50 | 15.50 | 15.35 | 15.40 | 15.40 | 0.33% | 30,027 |
| Jun 29, 2026 | 15.70 | 15.70 | 15.35 | 15.35 | 15.35 | -0.32% | 23,120 |
| Jun 26, 2026 | 15.60 | 15.60 | 15.05 | 15.40 | 15.40 | -2.84% | 146,017 |
| Jun 25, 2026 | 15.85 | 15.90 | 15.80 | 15.85 | 15.85 | 0.32% | 16,967 |
| Jun 24, 2026 | 16.00 | 16.30 | 15.80 | 15.80 | 15.80 | - | 23,243 |
| Jun 23, 2026 | 16.15 | 16.15 | 15.80 | 15.80 | 15.80 | -2.17% | 56,194 |
| Jun 22, 2026 | 16.30 | 16.30 | 16.10 | 16.15 | 16.15 | -0.62% | 59,924 |
| 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 |