Happytuk Co., Ltd. (TPEX:7584)
Taiwan · Delayed Price · Currency is TWD 52.30
+4.70 (9.87%)
Sep 18, 2025, 1:14 PM CST
Happytuk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 43,499 |
| 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 |
| Sep 8, 2025 | 42.00 | 42.60 | 42.00 | 42.60 | 42.60 | -0.23% | 2,180 |
| Sep 5, 2025 | 42.45 | 42.70 | 41.80 | 42.70 | 42.70 | 0.71% | 15,123 |
| Sep 4, 2025 | 41.70 | 42.40 | 41.70 | 42.40 | 42.40 | 4.18% | 12,272 |
| Sep 3, 2025 | 41.50 | 41.90 | 40.70 | 40.70 | 40.70 | -2.28% | 12,678 |
| Sep 2, 2025 | 41.85 | 41.85 | 41.00 | 41.65 | 41.65 | -1.07% | 6,954 |
| Sep 1, 2025 | 42.40 | 43.40 | 40.15 | 42.10 | 42.10 | -1.86% | 100,023 |
| Aug 29, 2025 | 43.50 | 43.95 | 42.90 | 42.90 | 42.90 | -2.61% | 51,429 |
| Aug 28, 2025 | 44.60 | 44.60 | 43.60 | 44.05 | 44.05 | 0.11% | 21,317 |
| Aug 27, 2025 | 45.00 | 45.60 | 44.00 | 44.00 | 44.00 | -1.46% | 21,259 |
| Aug 26, 2025 | 45.45 | 45.45 | 44.00 | 44.65 | 44.65 | 0.11% | 14,180 |
| Aug 25, 2025 | 45.60 | 45.60 | 43.60 | 44.60 | 44.60 | -0.22% | 18,106 |
| Aug 22, 2025 | 44.95 | 45.00 | 43.90 | 44.70 | 44.70 | -0.22% | 34,500 |
| Aug 21, 2025 | 44.00 | 44.80 | 44.00 | 44.80 | 44.80 | 1.82% | 8,214 |
| Aug 20, 2025 | 44.55 | 44.55 | 43.00 | 44.00 | 44.00 | - | 41,033 |
| Aug 19, 2025 | 45.20 | 45.65 | 44.00 | 44.00 | 44.00 | -2.55% | 104,573 |
| Aug 18, 2025 | 47.50 | 47.50 | 45.00 | 45.15 | 45.15 | -2.69% | 102,311 |
| Aug 15, 2025 | 50.00 | 50.00 | 45.55 | 46.40 | 46.40 | -8.30% | 249,153 |
| Aug 14, 2025 | 53.60 | 53.60 | 50.60 | 50.60 | 50.60 | -9.96% | 193,018 |
| Aug 13, 2025 | 58.30 | 58.30 | 55.50 | 56.20 | 56.20 | -1.75% | 26,184 |
| Aug 12, 2025 | 57.40 | 57.40 | 56.00 | 57.20 | 57.20 | -3.05% | 22,428 |
| Aug 11, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.17% | 1,001 |
| Aug 8, 2025 | 59.20 | 59.20 | 58.30 | 59.10 | 59.10 | -0.51% | 7,034 |
| Aug 7, 2025 | 59.30 | 59.40 | 57.70 | 59.40 | 59.40 | 0.17% | 7,003 |
| Aug 6, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | 0.34% | 1,180 |
| Aug 5, 2025 | 59.60 | 59.60 | 58.80 | 59.10 | 59.10 | 0.17% | 6,003 |
| Aug 4, 2025 | 58.80 | 59.30 | 58.80 | 59.00 | 59.00 | 0.34% | 9,270 |
| Aug 1, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 0.34% | 2,281 |
| Jul 31, 2025 | 58.70 | 58.70 | 57.50 | 58.60 | 58.60 | 0.51% | 7,086 |
| Jul 30, 2025 | 58.60 | 58.60 | 57.40 | 58.30 | 58.30 | 0.52% | 5,018 |
| Jul 29, 2025 | 58.50 | 58.50 | 57.00 | 58.00 | 58.00 | 0.35% | 6,541 |
| Jul 28, 2025 | 56.20 | 57.90 | 56.00 | 57.80 | 57.80 | 1.40% | 11,125 |
| Jul 25, 2025 | 57.10 | 57.10 | 57.00 | 57.00 | 57.00 | 1.24% | 5,044 |
| Jul 24, 2025 | 55.80 | 56.40 | 55.80 | 56.30 | 56.30 | -0.35% | 8,321 |
| Jul 23, 2025 | 57.40 | 57.40 | 55.20 | 56.50 | 56.50 | -1.91% | 15,064 |
| Jul 22, 2025 | 60.30 | 60.30 | 55.30 | 57.60 | 57.60 | -6.19% | 61,639 |
| Jul 21, 2025 | 60.50 | 61.40 | 60.40 | 61.40 | 61.40 | -0.16% | 3,233 |
| Jul 18, 2025 | 61.60 | 61.60 | 61.40 | 61.50 | 61.50 | - | 7,159 |
| Jul 17, 2025 | 61.50 | 61.60 | 61.10 | 61.50 | 61.50 | 0.33% | 5,246 |
| Jul 16, 2025 | 62.20 | 62.20 | 60.40 | 61.30 | 61.30 | 0.66% | 5,570 |
| Jul 15, 2025 | 62.60 | 62.60 | 59.90 | 60.90 | 60.90 | - | 8,653 |
| Jul 14, 2025 | 61.50 | 61.50 | 60.60 | 60.90 | 60.90 | -2.40% | 11,709 |
| Jul 11, 2025 | 65.00 | 65.00 | 61.70 | 62.40 | 62.40 | -9.70% | 37,145 |