Happytuk Co., Ltd. (TPEX:7584)
Taiwan · Delayed Price · Currency is TWD 51.00
-0.40 (-0.78%)
Oct 31, 2025, 1:09 PM CST
Happytuk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | - | -0.19% | 1,000 |
| 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 24, 2025 | 52.50 | 55.00 | 51.20 | 54.20 | 54.20 | - | 59,185 |
| 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 29, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| 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 |
| 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 |