Happytuk Co., Ltd. (TPEX:7584)
Taiwan · Delayed Price · Currency is TWD 40.60
0.00 (0.00%)
Jan 7, 2026, 1:30 PM CST
Happytuk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 39.00 | 40.70 | 39.00 | 40.60 | 40.60 | 3.70% | 23,000 |
| Jan 6, 2026 | 39.15 | 39.15 | 38.60 | 39.15 | 39.15 | -0.38% | 12,000 |
| Jan 5, 2026 | 39.40 | 40.65 | 39.30 | 39.30 | 39.30 | -3.32% | 21,011 |
| Jan 2, 2026 | 41.00 | 41.00 | 39.55 | 40.65 | 40.65 | - | 7,002 |
| Dec 31, 2025 | 40.30 | 40.95 | 40.10 | 40.65 | 40.65 | -1.33% | 10,085 |
| Dec 30, 2025 | 41.30 | 41.30 | 40.20 | 41.20 | 41.20 | -0.48% | 4,000 |
| Dec 29, 2025 | 41.60 | 41.95 | 41.00 | 41.40 | 41.40 | 0.98% | 15,000 |
| Dec 26, 2025 | 41.65 | 41.65 | 40.20 | 41.00 | 41.00 | 0.49% | 7,002 |
| Dec 24, 2025 | 41.15 | 41.15 | 40.80 | 40.80 | 40.80 | -0.85% | 4,000 |
| Dec 23, 2025 | 41.30 | 41.30 | 40.25 | 41.15 | 41.15 | -0.48% | 4,000 |
| Dec 22, 2025 | 42.40 | 42.40 | 41.35 | 41.35 | 41.35 | -2.01% | 5,000 |
| Dec 19, 2025 | 41.15 | 42.20 | 41.15 | 42.20 | 42.20 | -0.59% | 5,000 |
| Dec 18, 2025 | 42.00 | 42.45 | 41.80 | 42.45 | 42.45 | -0.24% | 3,037 |
| Dec 17, 2025 | 42.85 | 42.85 | 42.30 | 42.55 | 42.55 | 0.24% | 4,000 |
| Dec 16, 2025 | 42.00 | 42.45 | 40.80 | 42.45 | 42.45 | -1.05% | 5,008 |
| Dec 15, 2025 | 40.15 | 42.90 | 40.15 | 42.90 | 42.90 | 0.94% | 5,002 |
| Dec 12, 2025 | 43.45 | 43.45 | 42.50 | 42.50 | 42.50 | -0.58% | 11,128 |
| Dec 11, 2025 | 40.55 | 43.80 | 40.55 | 42.75 | 42.75 | 6.21% | 45,114 |
| Dec 10, 2025 | 40.40 | 40.60 | 40.25 | 40.25 | 40.25 | - | 7,100 |
| Dec 9, 2025 | 39.75 | 40.25 | 39.75 | 40.25 | 40.25 | 1.51% | 4,000 |
| Dec 8, 2025 | 39.65 | 39.70 | 39.65 | 39.65 | 39.65 | - | 3,000 |
| Dec 5, 2025 | 39.40 | 39.65 | 38.60 | 39.65 | 39.65 | 0.89% | 4,085 |
| Dec 4, 2025 | 39.75 | 39.95 | 38.35 | 39.30 | 39.30 | -1.38% | 18,000 |
| Dec 3, 2025 | 39.90 | 39.90 | 39.85 | 39.85 | 39.85 | 1.27% | 4,000 |
| Dec 2, 2025 | 39.30 | 39.35 | 38.20 | 39.35 | 39.35 | 1.81% | 9,050 |
| Dec 1, 2025 | 38.50 | 38.65 | 38.50 | 38.65 | 38.65 | - | 6,000 |
| Nov 28, 2025 | 38.40 | 38.75 | 37.40 | 38.65 | 38.65 | 0.65% | 34,000 |
| Nov 27, 2025 | 38.50 | 38.60 | 37.40 | 38.40 | 38.40 | 0.39% | 35,276 |
| Nov 26, 2025 | 37.80 | 38.50 | 37.05 | 38.25 | 38.25 | -0.52% | 68,077 |
| Nov 25, 2025 | 38.70 | 38.70 | 36.00 | 38.45 | 38.45 | -0.26% | 178,794 |
| Nov 24, 2025 | 39.60 | 39.60 | 38.00 | 38.55 | 38.55 | -2.16% | 34,035 |
| Nov 21, 2025 | 39.65 | 39.65 | 38.70 | 39.40 | 39.40 | -1.62% | 6,323 |
| Nov 20, 2025 | 40.10 | 40.75 | 39.00 | 40.05 | 40.05 | -0.37% | 91,010 |
| Nov 19, 2025 | 41.20 | 41.20 | 39.00 | 40.20 | 40.20 | -2.19% | 21,728 |
| Nov 18, 2025 | 41.25 | 41.25 | 40.10 | 41.10 | 41.10 | -0.72% | 9,510 |
| Nov 17, 2025 | 42.60 | 42.60 | 40.00 | 41.40 | 41.40 | -3.94% | 53,293 |
| Nov 14, 2025 | 44.95 | 44.95 | 41.65 | 43.10 | 43.10 | -4.54% | 109,108 |
| Nov 13, 2025 | 46.00 | 46.80 | 44.00 | 45.15 | 45.15 | -2.38% | 60,134 |
| Nov 12, 2025 | 47.55 | 47.55 | 44.00 | 46.25 | 46.25 | -4.54% | 79,674 |
| Nov 11, 2025 | 51.20 | 51.20 | 46.90 | 48.45 | 48.45 | -4.81% | 42,649 |
| Nov 10, 2025 | 51.00 | 51.00 | 49.00 | 50.90 | 50.90 | -1.17% | 11,000 |
| Nov 7, 2025 | 52.60 | 53.40 | 49.80 | 51.50 | 51.50 | -2.46% | 26,000 |
| Nov 6, 2025 | 52.60 | 52.90 | 51.10 | 52.80 | 52.80 | 0.19% | 13,000 |
| Nov 5, 2025 | 50.60 | 53.50 | 50.30 | 52.70 | 52.70 | -2.41% | 17,025 |
| Nov 4, 2025 | 51.30 | 54.70 | 51.30 | 54.00 | 54.00 | 5.47% | 11,324 |
| Nov 3, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 0.39% | 1,000 |
| Oct 31, 2025 | 51.30 | 51.30 | 50.30 | 51.00 | 51.00 | -0.78% | 3,020 |
| Oct 30, 2025 | 48.95 | 51.40 | 48.95 | 51.40 | 51.40 | -1.15% | 2,001 |
| Oct 29, 2025 | 53.10 | 53.10 | 49.95 | 52.00 | 52.00 | -2.99% | 19,101 |
| Oct 28, 2025 | 53.70 | 54.80 | 52.00 | 53.60 | 53.60 | -0.74% | 44,178 |