Happytuk Co., Ltd. (TPEX:7584)
Taiwan · Delayed Price · Currency is TWD 26.35
-1.00 (-3.66%)
Aug 20, 2026, 1:30 PM CST
Happytuk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -0.36% | 1,010 |
| Aug 18, 2026 | 27.20 | 27.45 | 26.75 | 27.45 | 27.45 | -1.26% | 3,094 |
| Aug 17, 2026 | 26.50 | 28.50 | 26.50 | 27.80 | 27.80 | 3.93% | 14,148 |
| Aug 14, 2026 | 25.90 | 26.75 | 25.60 | 26.75 | 26.75 | 0.94% | 6,000 |
| Aug 13, 2026 | 26.75 | 26.75 | 26.50 | 26.50 | 26.50 | 1.53% | 2,002 |
| Aug 12, 2026 | 27.00 | 27.00 | 26.10 | 26.10 | 26.10 | -0.57% | 2,000 |
| Aug 11, 2026 | 26.40 | 26.40 | 25.40 | 26.25 | 26.25 | 2.14% | 4,001 |
| Aug 10, 2026 | 25.00 | 25.70 | 25.00 | 25.70 | 25.70 | 1.38% | 3,140 |
| Aug 7, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.59% | 1,000 |
| Aug 6, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 1.19% | 1,000 |
| Aug 5, 2026 | 25.85 | 25.85 | 25.20 | 25.20 | 25.20 | - | 2,200 |
| Aug 4, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 1,000 |
| Aug 3, 2026 | 24.80 | 25.20 | 24.80 | 25.20 | 25.20 | 1.00% | 2,000 |
| Jul 31, 2026 | 25.00 | 25.10 | 24.30 | 24.95 | 24.95 | -2.16% | 15,040 |
| Jul 30, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 1,000 |
| Jul 29, 2026 | 25.20 | 25.55 | 24.10 | 25.50 | 25.50 | -1.16% | 8,099 |
| Jul 28, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.19% | 1,000 |
| Jul 27, 2026 | 27.15 | 27.15 | 25.85 | 25.85 | 25.85 | -4.26% | 2,000 |
| Jul 24, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.19% | 1,000 |
| Jul 23, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 3.06% | 1,000 |
| Jul 22, 2026 | 27.95 | 27.95 | 26.15 | 26.15 | 26.15 | -4.91% | 2,110 |
| Jul 21, 2026 | 28.40 | 28.40 | 27.50 | 27.50 | 27.50 | 4.96% | 2,087 |
| Jul 20, 2026 | 27.75 | 27.75 | 26.20 | 26.20 | 26.20 | -7.58% | 3,003 |
| Jul 17, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -0.35% | 1,000 |
| Jul 16, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 2.34% | 1,058 |
| Jul 15, 2026 | 26.50 | 28.45 | 26.50 | 27.80 | 27.80 | 2.96% | 7,049 |
| Jul 13, 2026 | 29.00 | 29.05 | 27.00 | 27.00 | 27.00 | -9.09% | 18,129 |
| Jul 9, 2026 | 29.50 | 29.70 | 29.50 | 29.70 | 29.70 | 4.03% | 2,000 |
| Jul 8, 2026 | 28.45 | 29.50 | 28.45 | 28.55 | 28.55 | 0.35% | 21,222 |
| Jul 7, 2026 | 29.60 | 29.95 | 28.45 | 28.45 | 28.45 | -7.18% | 21,882 |
| Jul 6, 2026 | 32.25 | 32.25 | 30.65 | 30.65 | 30.65 | -2.70% | 3,191 |
| Jul 3, 2026 | 32.00 | 32.00 | 31.00 | 31.50 | 31.50 | 1.61% | 18,084 |
| Jul 2, 2026 | 31.80 | 31.80 | 30.80 | 31.00 | 31.00 | - | 12,398 |
| Jun 30, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3.33% | 4,101 |
| Jun 29, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 6,017 |
| Jun 26, 2026 | 30.10 | 30.10 | 30.00 | 30.00 | 30.00 | -1.96% | 6,016 |
| Jun 25, 2026 | 30.10 | 32.00 | 30.10 | 30.60 | 30.60 | 4.79% | 44,005 |
| Jun 24, 2026 | 29.55 | 29.60 | 28.35 | 29.20 | 29.20 | 0.34% | 22,100 |
| Jun 22, 2026 | 28.90 | 29.70 | 27.80 | 29.10 | 29.10 | 3.93% | 30,870 |
| Jun 18, 2026 | 27.55 | 28.20 | 27.20 | 28.00 | 28.00 | 3.32% | 20,266 |
| Jun 17, 2026 | 26.80 | 27.25 | 26.80 | 27.10 | 27.10 | -0.55% | 7,000 |
| Jun 16, 2026 | 27.90 | 27.90 | 27.00 | 27.25 | 27.25 | 0.93% | 22,316 |
| Jun 15, 2026 | 28.00 | 28.00 | 26.40 | 27.00 | 27.00 | 4.05% | 23,000 |
| Jun 12, 2026 | 26.45 | 27.05 | 25.95 | 25.95 | 25.95 | -1.89% | 14,102 |
| Jun 11, 2026 | 25.35 | 26.45 | 24.85 | 26.45 | 26.45 | 3.73% | 16,100 |
| Jun 10, 2026 | 24.15 | 26.70 | 24.00 | 25.50 | 25.50 | 4.94% | 68,363 |
| Jun 9, 2026 | 25.75 | 25.75 | 24.30 | 24.30 | 24.30 | -2.41% | 5,524 |
| Jun 8, 2026 | 23.90 | 25.50 | 23.80 | 24.90 | 24.90 | -5.68% | 18,012 |
| Jun 5, 2026 | 25.90 | 27.00 | 25.00 | 26.40 | 26.40 | 5.18% | 21,170 |
| Jun 4, 2026 | 25.35 | 25.35 | 25.10 | 25.10 | 25.10 | -0.59% | 3,038 |