Happytuk Co., Ltd. (TPEX:7584)
Taiwan · Delayed Price · Currency is TWD 39.40
-0.65 (-1.62%)
Nov 21, 2025, 1:26 PM CST
Happytuk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 55.20 | 55.30 | 52.10 | 54.00 | 54.00 | -0.37% | 57,445 |
| Oct 23, 2025 | 52.50 | 55.00 | 51.20 | 54.20 | 54.20 | 3.24% | 59,185 |
| Oct 22, 2025 | 52.50 | 53.70 | 52.00 | 52.50 | 52.50 | - | 20,011 |
| Oct 21, 2025 | 47.95 | 52.50 | 46.95 | 52.50 | 52.50 | 9.83% | 90,274 |
| Oct 20, 2025 | 48.50 | 48.50 | 46.70 | 47.80 | 47.80 | -2.35% | 12,370 |
| Oct 17, 2025 | 49.15 | 49.25 | 47.95 | 48.95 | 48.95 | -1.61% | 14,024 |
| Oct 16, 2025 | 51.10 | 51.10 | 49.00 | 49.75 | 49.75 | -1.49% | 25,929 |
| Oct 15, 2025 | 50.50 | 50.70 | 50.00 | 50.50 | 50.50 | 0.60% | 10,720 |
| Oct 14, 2025 | 53.70 | 54.50 | 49.45 | 50.20 | 50.20 | -8.56% | 105,336 |
| Oct 13, 2025 | 51.00 | 54.90 | 50.50 | 54.90 | 54.90 | -1.44% | 17,169 |
| Oct 9, 2025 | 57.50 | 57.50 | 54.30 | 55.70 | 55.70 | -0.71% | 16,021 |
| Oct 8, 2025 | 54.00 | 56.60 | 53.80 | 56.10 | 56.10 | 0.72% | 8,000 |
| Oct 7, 2025 | 56.40 | 56.40 | 51.80 | 55.70 | 55.70 | 0.36% | 15,060 |
| Oct 3, 2025 | 57.20 | 57.20 | 53.10 | 55.50 | 55.50 | -0.36% | 27,213 |
| Oct 2, 2025 | 56.50 | 57.90 | 55.00 | 55.70 | 55.70 | -3.63% | 24,170 |
| Oct 1, 2025 | 58.60 | 58.60 | 56.50 | 57.80 | 57.80 | 0.17% | 27,000 |
| Sep 30, 2025 | 58.30 | 58.30 | 56.50 | 57.70 | 57.70 | 0.35% | 22,000 |
| Sep 26, 2025 | 58.40 | 58.40 | 56.30 | 57.50 | 57.50 | -0.86% | 17,010 |
| Sep 25, 2025 | 57.80 | 58.50 | 57.00 | 58.00 | 58.00 | 1.22% | 25,102 |
| Sep 24, 2025 | 58.50 | 58.50 | 56.00 | 57.30 | 57.30 | 0.35% | 29,148 |
| Sep 23, 2025 | 58.60 | 58.80 | 55.80 | 57.10 | 57.10 | -1.72% | 50,611 |
| Sep 22, 2025 | 56.80 | 58.50 | 52.40 | 58.10 | 58.10 | 9.21% | 174,290 |
| Sep 19, 2025 | 50.70 | 54.40 | 50.70 | 53.20 | 53.20 | 1.72% | 107,573 |
| Sep 18, 2025 | 47.70 | 52.30 | 47.70 | 52.30 | 52.30 | 9.87% | 179,996 |
| Sep 17, 2025 | 47.10 | 48.25 | 45.90 | 47.60 | 47.60 | 1.06% | 43,503 |
| Sep 16, 2025 | 44.00 | 47.85 | 43.70 | 47.10 | 47.10 | 8.28% | 97,208 |
| Sep 15, 2025 | 44.10 | 44.10 | 43.20 | 43.50 | 43.50 | -0.91% | 17,000 |
| Sep 12, 2025 | 44.45 | 44.50 | 43.10 | 43.90 | 43.90 | 1.15% | 9,009 |
| Sep 11, 2025 | 42.90 | 43.40 | 42.20 | 43.40 | 43.40 | 2.12% | 37,029 |
| Sep 10, 2025 | 42.75 | 42.75 | 41.70 | 42.50 | 42.50 | 0.95% | 9,145 |
| Sep 9, 2025 | 43.30 | 43.30 | 42.10 | 42.10 | 42.10 | -1.17% | 7,021 |