Hakers Enterprise Co., Ltd.(TW:4432)
NT$15.500.00 (0.00%)
TW:4432
Hakers Enterprise Co., Ltd. historical prices
NT$15.50
At close:0.00 (0.00%)
Hakers Enterprise Co., Ltd. (4432) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | 0.00% | 24,025 | 1.02 |
| Nov 10, 2026 | 15.30 | 15.50 | 15.20 | 15.50 | 15.50 | +1.31% | 31,100 | 1.28 |
| Nov 09, 2026 | 15.45 | 15.45 | 15.05 | 15.05 | 15.05 | -1.63% | 15,020 | 0.61 |
| Nov 06, 2026 | 15.20 | 15.30 | 15.00 | 15.30 | 15.30 | +0.66% | 28,240 | 1.16 |
| Nov 05, 2026 | 15.35 | 15.35 | 15.05 | 15.20 | 15.20 | 0.00% | 32,000 | 1.32 |
| Nov 04, 2026 | 15.15 | 15.25 | 14.90 | 15.20 | 15.20 | -0.33% | 39,020 | 1.63 |
| Nov 03, 2026 | 15.30 | 15.30 | 15.05 | 15.25 | 15.25 | -0.33% | 6,000 | 0.25 |
| Nov 02, 2026 | 15.40 | 15.40 | 15.10 | 15.30 | 15.30 | 0.00% | 7,000 | 0.28 |
| Oct 30, 2026 | 15.40 | 15.40 | 15.15 | 15.30 | 15.30 | +0.33% | 26,093 | 1.06 |
| Oct 29, 2026 | 15.35 | 15.45 | 15.25 | 15.25 | 15.25 | -0.97% | 28,037 | 1.15 |
| Oct 28, 2026 | 15.45 | 15.50 | 15.35 | 15.40 | 15.40 | -0.65% | 18,651 | 0.76 |
| Oct 27, 2026 | 15.45 | 15.50 | 15.25 | 15.50 | 15.50 | +1.64% | 5,430 | 0.22 |
| Oct 26, 2026 | 15.25 | 15.40 | 15.25 | 15.25 | 15.25 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 15.25 | 15.40 | 15.25 | 15.25 | 15.25 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 15.40 | 15.40 | 15.25 | 15.25 | 15.25 | 0.00% | 7,025 | 0.27 |
| Oct 21, 2026 | 15.35 | 15.35 | 15.25 | 15.25 | 15.25 | 0.00% | 16,000 | 0.62 |
| Oct 20, 2026 | 15.45 | 15.50 | 15.15 | 15.25 | 15.25 | -1.29% | 29,000 | 1.12 |
| Oct 19, 2026 | 15.60 | 15.60 | 15.10 | 15.45 | 15.45 | -0.32% | 5,000 | 0.19 |
| Oct 16, 2026 | 15.45 | 15.55 | 15.25 | 15.50 | 15.50 | +0.98% | 35,285 | 1.36 |
| Oct 15, 2026 | 15.40 | 15.45 | 15.20 | 15.35 | 15.35 | 0.00% | 21,140 | 0.81 |
| Oct 14, 2026 | 15.40 | 15.40 | 15.25 | 15.35 | 15.35 | -0.32% | 13,080 | 0.48 |
| Oct 13, 2026 | 15.45 | 15.60 | 15.20 | 15.40 | 15.40 | +1.32% | 118,125 | 4.62 |
| Oct 12, 2026 | 15.55 | 15.55 | 15.20 | 15.20 | 15.20 | 0.00% | 53,889 | 2.17 |
| Oct 09, 2026 | 15.20 | 15.35 | 15.15 | 15.20 | 15.20 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 15.20 | 15.35 | 15.15 | 15.20 | 15.20 | -0.33% | 18,341 | 0.73 |
| Oct 07, 2026 | 15.20 | 15.35 | 15.00 | 15.25 | 15.25 | +0.33% | 55,080 | 2.26 |
| Oct 06, 2026 | 15.20 | 15.25 | 15.05 | 15.20 | 15.20 | -0.65% | 33,207 | 1.37 |
| Oct 05, 2026 | 15.35 | 15.60 | 15.25 | 15.30 | 15.30 | -1.61% | 14,090 | 0.58 |
| Oct 02, 2026 | 15.45 | 15.60 | 15.25 | 15.55 | 15.55 | +1.30% | 21,000 | 0.85 |
| Oct 01, 2026 | 15.45 | 15.45 | 15.35 | 15.35 | 15.35 | -0.32% | 5,000 | 0.20 |
| Sep 30, 2026 | 15.30 | 15.45 | 15.25 | 15.40 | 15.40 | 0.00% | 30,385 | 1.17 |
| Sep 29, 2026 | 15.50 | 15.55 | 15.25 | 15.40 | 15.40 | -0.65% | 31,202 | 1.20 |
| Sep 28, 2026 | 15.50 | 15.55 | 15.30 | 15.50 | 15.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 15.50 | 15.55 | 15.30 | 15.50 | 15.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 15.55 | 15.55 | 15.30 | 15.50 | 15.50 | -0.32% | 20,001 | 0.75 |
| Sep 23, 2026 | 15.40 | 15.60 | 15.30 | 15.55 | 15.55 | 0.00% | 54,077 | 1.91 |
| Sep 22, 2026 | 15.50 | 15.60 | 15.40 | 15.55 | 15.55 | +0.32% | 30,280 | 1.08 |
| Sep 21, 2026 | 15.50 | 15.60 | 15.35 | 15.50 | 15.50 | -0.64% | 47,130 | 1.70 |
| Sep 18, 2026 | 15.50 | 15.60 | 15.45 | 15.60 | 15.60 | 0.00% | 7,209 | 0.25 |
| Sep 17, 2026 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | -0.32% | 17,602 | 0.60 |
| Sep 16, 2026 | 15.40 | 15.65 | 15.40 | 15.65 | 15.65 | -0.63% | 22,226 | 0.77 |
| Sep 15, 2026 | 15.80 | 15.80 | 15.50 | 15.75 | 15.75 | +1.29% | 20,490 | 0.72 |
| Sep 14, 2026 | 15.40 | 15.60 | 15.35 | 15.55 | 15.55 | +0.97% | 10,021 | 0.35 |
| Sep 11, 2026 | 15.75 | 15.75 | 15.35 | 15.40 | 15.40 | -1.60% | 26,000 | 0.92 |
| Sep 10, 2026 | 15.50 | 15.70 | 15.35 | 15.65 | 15.65 | +0.97% | 27,081 | 0.95 |
| Sep 09, 2026 | 15.60 | 15.60 | 15.45 | 15.50 | 15.50 | -0.96% | 23,021 | 0.80 |
| Sep 08, 2026 | 15.70 | 15.70 | 15.50 | 15.65 | 15.65 | 0.00% | 21,155 | 0.74 |
| Sep 07, 2026 | 15.70 | 15.70 | 15.60 | 15.65 | 15.65 | -1.57% | 18,552 | 0.64 |
| Sep 04, 2026 | 15.90 | 15.90 | 15.55 | 15.90 | 15.90 | +1.92% | 12,358 | 0.43 |
| Sep 03, 2026 | 15.85 | 15.85 | 15.60 | 15.60 | 15.60 | -1.58% | 5,158 | 0.17 |
