Hakers Enterprise Co., Ltd. (TPEX:4432)
Taiwan · Delayed Price · Currency is TWD 15.85
+0.45 (2.92%)
Nov 13, 2026, 1:30 PM CST
Hakers Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 15.90 | 16.15 | 15.85 | 15.85 | 15.85 | 2.92% | 95,416 |
| Nov 12, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | 12,456 |
| Nov 11, 2026 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | - | 24,025 |
| Nov 10, 2026 | 15.30 | 15.50 | 15.20 | 15.50 | 15.50 | 2.99% | 31,100 |
| Nov 9, 2026 | 15.45 | 15.45 | 15.05 | 15.05 | 15.05 | -1.63% | 15,020 |
| Nov 6, 2026 | 15.20 | 15.30 | 15.00 | 15.30 | 15.30 | 0.66% | 28,240 |
| Nov 5, 2026 | 15.35 | 15.35 | 15.05 | 15.20 | 15.20 | - | 32,000 |
| Nov 4, 2026 | 15.15 | 15.25 | 14.90 | 15.20 | 15.20 | -0.33% | 39,020 |
| Nov 3, 2026 | 15.30 | 15.30 | 15.05 | 15.25 | 15.25 | -0.33% | 6,000 |
| Nov 2, 2026 | 15.40 | 15.40 | 15.10 | 15.30 | 15.30 | - | 7,000 |
| Oct 30, 2026 | 15.40 | 15.40 | 15.15 | 15.30 | 15.30 | 0.33% | 26,093 |
| Oct 29, 2026 | 15.35 | 15.45 | 15.25 | 15.25 | 15.25 | -0.97% | 28,037 |
| Oct 28, 2026 | 15.45 | 15.50 | 15.35 | 15.40 | 15.40 | -0.65% | 18,651 |
| Oct 27, 2026 | 15.45 | 15.50 | 15.25 | 15.50 | 15.50 | 1.64% | 5,430 |
| Oct 22, 2026 | 15.40 | 15.40 | 15.25 | 15.25 | 15.25 | - | 7,025 |
| Oct 21, 2026 | 15.35 | 15.35 | 15.25 | 15.25 | 15.25 | - | 16,000 |
| Oct 20, 2026 | 15.45 | 15.50 | 15.15 | 15.25 | 15.25 | -1.29% | 29,000 |
| Oct 19, 2026 | 15.60 | 15.60 | 15.10 | 15.45 | 15.45 | -0.32% | 5,000 |
| Oct 16, 2026 | 15.45 | 15.55 | 15.25 | 15.50 | 15.50 | 0.98% | 35,285 |
| Oct 15, 2026 | 15.40 | 15.45 | 15.20 | 15.35 | 15.35 | - | 21,140 |
| Oct 14, 2026 | 15.40 | 15.40 | 15.25 | 15.35 | 15.35 | -0.32% | 13,080 |
| Oct 13, 2026 | 15.45 | 15.60 | 15.20 | 15.40 | 15.40 | 1.32% | 118,125 |
| Oct 12, 2026 | 15.55 | 15.55 | 15.20 | 15.20 | 15.20 | - | 53,889 |
| Oct 8, 2026 | 15.20 | 15.35 | 15.15 | 15.20 | 15.20 | -0.33% | 18,341 |
| Oct 7, 2026 | 15.20 | 15.35 | 15.00 | 15.25 | 15.25 | 0.33% | 55,080 |
| Oct 6, 2026 | 15.20 | 15.25 | 15.05 | 15.20 | 15.20 | -0.65% | 33,207 |
| Oct 5, 2026 | 15.35 | 15.60 | 15.25 | 15.30 | 15.30 | -1.61% | 14,090 |
| Oct 2, 2026 | 15.45 | 15.60 | 15.25 | 15.55 | 15.55 | 1.30% | 21,000 |
| Oct 1, 2026 | 15.45 | 15.45 | 15.35 | 15.35 | 15.35 | -0.32% | 5,000 |
| Sep 30, 2026 | 15.30 | 15.45 | 15.25 | 15.40 | 15.40 | - | 30,385 |
| Sep 29, 2026 | 15.50 | 15.55 | 15.25 | 15.40 | 15.40 | -0.65% | 31,202 |
| Sep 24, 2026 | 15.55 | 15.55 | 15.30 | 15.50 | 15.50 | -0.32% | 20,001 |
| Sep 23, 2026 | 15.40 | 15.60 | 15.30 | 15.55 | 15.55 | - | 54,077 |
| Sep 22, 2026 | 15.50 | 15.60 | 15.40 | 15.55 | 15.55 | 0.32% | 30,280 |
| Sep 21, 2026 | 15.50 | 15.60 | 15.35 | 15.50 | 15.50 | -0.64% | 47,130 |
| Sep 18, 2026 | 15.50 | 15.60 | 15.45 | 15.60 | 15.60 | - | 7,209 |
| Sep 17, 2026 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | -0.32% | 17,602 |
| Sep 16, 2026 | 15.40 | 15.65 | 15.40 | 15.65 | 15.65 | -0.63% | 22,226 |
| Sep 15, 2026 | 15.80 | 15.80 | 15.50 | 15.75 | 15.75 | 1.29% | 20,490 |
| Sep 14, 2026 | 15.40 | 15.60 | 15.35 | 15.55 | 15.55 | 0.97% | 10,021 |
| Sep 11, 2026 | 15.75 | 15.75 | 15.35 | 15.40 | 15.40 | -1.60% | 26,000 |
| Sep 10, 2026 | 15.50 | 15.70 | 15.35 | 15.65 | 15.65 | 0.97% | 27,081 |
| Sep 9, 2026 | 15.60 | 15.60 | 15.45 | 15.50 | 15.50 | -0.96% | 23,021 |
| Sep 8, 2026 | 15.70 | 15.70 | 15.50 | 15.65 | 15.65 | - | 21,155 |
| Sep 7, 2026 | 15.70 | 15.70 | 15.60 | 15.65 | 15.65 | -1.57% | 18,552 |
| Sep 4, 2026 | 15.90 | 15.90 | 15.55 | 15.90 | 15.90 | 1.92% | 12,358 |
| Sep 3, 2026 | 15.85 | 15.85 | 15.60 | 15.60 | 15.60 | -1.58% | 5,158 |
| Sep 2, 2026 | 15.65 | 15.85 | 15.55 | 15.85 | 15.85 | 0.32% | 27,236 |
| Sep 1, 2026 | 15.75 | 15.90 | 15.75 | 15.80 | 15.80 | 0.32% | 11,299 |
| Aug 31, 2026 | 15.75 | 15.75 | 15.65 | 15.75 | 15.75 | 0.32% | 11,000 |