Happytuk Co., Ltd. (TPEX:7584)
Taiwan · Delayed Price · Currency is TWD 26.40
-0.65 (-2.40%)
Sep 9, 2026, 1:30 PM CST
Happytuk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 27.45 | 27.45 | 26.30 | 26.30 | 26.30 | -2.77% | 5,000 |
| Sep 8, 2026 | 27.80 | 27.80 | 26.80 | 27.05 | 27.05 | -1.46% | 7,184 |
| Sep 7, 2026 | 27.85 | 27.85 | 25.85 | 27.45 | 27.45 | 1.67% | 4,000 |
| Sep 4, 2026 | 27.40 | 27.40 | 27.00 | 27.00 | 27.00 | 1.89% | 2,073 |
| Sep 3, 2026 | 26.30 | 27.20 | 25.60 | 26.50 | 26.50 | -1.12% | 7,027 |
| Sep 2, 2026 | 26.30 | 27.40 | 25.85 | 26.80 | 26.80 | 5.10% | 9,299 |
| Sep 1, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -1.92% | 2,019 |
| Aug 31, 2026 | 26.25 | 26.25 | 26.00 | 26.00 | 26.00 | -0.37% | 2,060 |
| Aug 28, 2026 | 25.94 | 26.14 | 25.94 | 26.14 | 26.10 | -1.63% | 2,449 |
| Aug 26, 2026 | 25.99 | 26.86 | 25.99 | 26.57 | 26.53 | 5.56% | 6,947 |
| Aug 25, 2026 | 24.64 | 25.17 | 24.06 | 25.17 | 25.13 | -0.19% | 6,221 |
| Aug 24, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.18 | 1.36% | 1,036 |
| Aug 21, 2026 | 25.36 | 25.36 | 24.88 | 24.88 | 24.84 | -2.09% | 2,839 |
| Aug 20, 2026 | 26.96 | 26.96 | 25.41 | 25.41 | 25.37 | -3.66% | 2,261 |
| Aug 19, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.34 | -0.36% | 1,047 |
| Aug 18, 2026 | 26.23 | 26.47 | 25.80 | 26.47 | 26.43 | -1.26% | 3,208 |
| Aug 17, 2026 | 25.56 | 27.49 | 25.56 | 26.81 | 26.77 | 3.93% | 14,670 |
| Aug 14, 2026 | 24.98 | 25.80 | 24.69 | 25.80 | 25.76 | 0.94% | 6,221 |
| Aug 13, 2026 | 25.80 | 25.80 | 25.56 | 25.56 | 25.52 | 1.53% | 2,075 |
| Aug 12, 2026 | 26.04 | 26.04 | 25.17 | 25.17 | 25.13 | -0.57% | 2,073 |
| Aug 11, 2026 | 25.46 | 25.46 | 24.50 | 25.32 | 25.28 | 2.14% | 4,148 |
| Aug 10, 2026 | 24.11 | 24.79 | 24.11 | 24.79 | 24.75 | 1.38% | 3,255 |
| Aug 7, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.41 | -0.59% | 1,036 |
| Aug 6, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.56 | 1.19% | 1,036 |
| Aug 5, 2026 | 24.93 | 24.93 | 24.30 | 24.30 | 24.27 | - | 2,281 |
| Aug 4, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.27 | - | 1,036 |
| Aug 3, 2026 | 23.92 | 24.30 | 23.92 | 24.30 | 24.27 | 1.00% | 2,073 |
| Jul 31, 2026 | 24.11 | 24.21 | 23.44 | 24.06 | 24.03 | -2.16% | 15,594 |
| Jul 30, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.56 | - | 1,036 |
| Jul 29, 2026 | 24.30 | 24.64 | 23.24 | 24.59 | 24.56 | -1.16% | 8,397 |
| Jul 28, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.84 | -0.19% | 1,036 |
| Jul 27, 2026 | 26.18 | 26.18 | 24.93 | 24.93 | 24.89 | -4.26% | 2,073 |
| Jul 24, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.00 | 0.19% | 1,036 |
| Jul 23, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.95 | 3.06% | 1,036 |
| Jul 22, 2026 | 26.96 | 26.96 | 25.22 | 25.22 | 25.18 | -4.91% | 2,187 |
| Jul 21, 2026 | 27.39 | 27.39 | 26.52 | 26.52 | 26.48 | 4.96% | 2,164 |
| Jul 20, 2026 | 26.76 | 26.76 | 25.27 | 25.27 | 25.23 | -7.58% | 3,113 |
| Jul 17, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | 27.30 | -0.35% | 1,036 |
| Jul 16, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.40 | 2.34% | 1,097 |
| Jul 15, 2026 | 25.56 | 27.44 | 25.56 | 26.81 | 26.77 | 2.96% | 7,309 |
| Jul 13, 2026 | 27.97 | 28.02 | 26.04 | 26.04 | 26.00 | -9.09% | 18,797 |
| Jul 9, 2026 | 28.45 | 28.64 | 28.45 | 28.64 | 28.60 | 4.03% | 2,073 |
| Jul 8, 2026 | 27.44 | 28.45 | 27.44 | 27.53 | 27.49 | 0.35% | 22,005 |
| Jul 7, 2026 | 28.55 | 28.88 | 27.44 | 27.44 | 27.40 | -7.18% | 22,689 |
| Jul 6, 2026 | 31.10 | 31.10 | 29.56 | 29.56 | 29.51 | -2.70% | 3,308 |
| Jul 3, 2026 | 30.86 | 30.86 | 29.90 | 30.38 | 30.33 | 1.61% | 18,751 |
| Jul 2, 2026 | 30.67 | 30.67 | 29.70 | 29.90 | 29.85 | - | 12,855 |
| Jun 30, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.85 | 3.33% | 4,252 |
| Jun 29, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.89 | - | 6,239 |
| Jun 26, 2026 | 29.03 | 29.03 | 28.93 | 28.93 | 28.89 | -1.96% | 6,237 |