Happytuk Co., Ltd.(TW:7584)
NT$32.45+2.85 (+9.63%)
TW:7584
Happytuk Co., Ltd. historical prices
NT$32.45
At close:+2.85 (+9.63%)
Happytuk Co., Ltd. (7584) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 29.55 | 32.45 | 28.70 | 32.45 | 32.45 | +9.63% | 142,416 | 8.82 |
| Nov 10, 2026 | 29.85 | 30.50 | 27.70 | 29.60 | 29.60 | +6.86% | 49,120 | 3.19 |
| Nov 09, 2026 | 26.10 | 29.65 | 26.10 | 29.15 | 29.15 | +5.23% | 97,481 | 7.02 |
| Nov 06, 2026 | 24.00 | 27.70 | 23.80 | 27.70 | 27.70 | +9.92% | 83,752 | 6.63 |
| Nov 05, 2026 | 25.60 | 27.05 | 25.20 | 25.20 | 25.20 | -1.56% | 24,716 | 2.01 |
| Nov 04, 2026 | 27.10 | 27.10 | 25.40 | 25.60 | 25.60 | -8.08% | 23,100 | 1.93 |
| Nov 03, 2026 | 30.65 | 30.65 | 27.60 | 27.85 | 27.85 | -8.54% | 21,336 | 1.84 |
| Nov 02, 2026 | 29.00 | 30.45 | 29.00 | 30.45 | 30.45 | +5.00% | 8,774 | 0.76 |
| Oct 30, 2026 | 29.45 | 29.70 | 28.50 | 29.00 | 29.00 | -0.68% | 12,650 | 1.12 |
| Oct 29, 2026 | 30.50 | 30.50 | 29.20 | 29.20 | 29.20 | -1.35% | 24,038 | 2.19 |
| Oct 28, 2026 | 31.50 | 31.50 | 29.35 | 29.60 | 29.60 | -3.74% | 38,949 | 3.67 |
| Oct 27, 2026 | 37.00 | 37.20 | 30.75 | 30.75 | 30.75 | -9.16% | 177,428 | 22.72 |
| Oct 26, 2026 | 33.85 | 33.85 | 33.45 | 33.85 | 33.85 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 33.85 | 33.85 | 33.45 | 33.85 | 33.85 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 33.45 | 33.85 | 33.45 | 33.85 | 33.85 | +9.90% | 81,996 | 12.25 |
| Oct 21, 2026 | 28.90 | 30.80 | 28.90 | 30.80 | 30.80 | +8.45% | 85,138 | 15.89 |
| Oct 20, 2026 | 28.40 | 28.40 | 27.60 | 28.40 | 28.40 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 28.60 | 28.60 | 28.35 | 28.40 | 28.40 | -0.18% | 5,036 | 0.95 |
| Oct 16, 2026 | 28.50 | 28.50 | 27.80 | 28.45 | 28.45 | -0.18% | 4,292 | 0.81 |
| Oct 15, 2026 | 28.90 | 28.90 | 28.50 | 28.50 | 28.50 | +0.18% | 3,028 | 0.57 |
| Oct 14, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | +2.89% | 1,000 | 0.19 |
| Oct 13, 2026 | 28.55 | 28.55 | 27.65 | 27.65 | 27.65 | +0.18% | 6,100 | 1.17 |
| Oct 12, 2026 | 27.25 | 27.90 | 26.40 | 27.60 | 27.60 | -2.13% | 10,315 | 2.00 |
| Oct 09, 2026 | 28.20 | 28.30 | 28.20 | 28.20 | 28.20 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 28.20 | 28.30 | 28.20 | 28.20 | 28.20 | -4.73% | 4,000 | 0.74 |
| Oct 07, 2026 | 30.35 | 30.35 | 29.60 | 29.60 | 29.60 | 0.00% | 2,124 | 0.40 |
| Oct 06, 2026 | 28.85 | 30.95 | 28.85 | 29.60 | 29.60 | +3.86% | 11,535 | 2.21 |
| Oct 05, 2026 | 27.90 | 28.50 | 27.90 | 28.50 | 28.50 | -0.35% | 9,700 | 1.79 |
| Oct 02, 2026 | 28.60 | 28.60 | 27.90 | 28.60 | 28.60 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.35% | 7,003 | 1.22 |
| Sep 30, 2026 | 28.55 | 28.70 | 28.50 | 28.70 | 28.70 | -0.86% | 6,001 | 1.01 |
| Sep 29, 2026 | 27.20 | 28.95 | 27.20 | 28.95 | 28.95 | +6.43% | 4,024 | 0.66 |
| Sep 28, 2026 | 27.20 | 27.20 | 26.85 | 27.20 | 27.20 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 27.20 | 27.20 | 26.85 | 27.20 | 27.20 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 26.85 | 27.20 | 26.85 | 27.20 | 27.20 | +0.37% | 5,100 | 0.83 |
| Sep 23, 2026 | 27.35 | 27.80 | 27.10 | 27.10 | 27.10 | -3.04% | 7,115 | 1.16 |
| Sep 22, 2026 | 29.10 | 29.10 | 27.95 | 27.95 | 27.95 | -2.44% | 7,275 | 1.08 |
| Sep 21, 2026 | 27.85 | 28.65 | 27.85 | 28.65 | 28.65 | -0.52% | 2,550 | 0.36 |
| Sep 18, 2026 | 28.75 | 28.80 | 28.45 | 28.80 | 28.80 | +3.04% | 5,656 | 0.81 |
| Sep 17, 2026 | 26.90 | 27.95 | 26.90 | 27.95 | 27.95 | +2.76% | 4,370 | 0.59 |
| Sep 16, 2026 | 27.15 | 27.20 | 27.15 | 27.20 | 27.20 | -1.45% | 2,000 | 0.27 |
| Sep 15, 2026 | 27.20 | 27.95 | 27.20 | 27.60 | 27.60 | -2.47% | 4,043 | 0.53 |
| Sep 14, 2026 | 26.10 | 28.30 | 26.10 | 28.30 | 28.30 | +5.79% | 15,091 | 2.01 |
| Sep 11, 2026 | 26.80 | 28.80 | 26.70 | 26.75 | 26.75 | +2.10% | 71,168 | 10.52 |
| Sep 10, 2026 | 26.90 | 26.90 | 26.00 | 26.20 | 26.20 | -0.76% | 3,145 | 0.44 |
| Sep 09, 2026 | 27.45 | 27.45 | 26.30 | 26.40 | 26.40 | -2.40% | 7,086 | 0.98 |
| Sep 08, 2026 | 27.80 | 27.80 | 26.80 | 27.05 | 27.05 | -1.46% | 7,184 | 0.98 |
| Sep 07, 2026 | 27.85 | 27.85 | 25.85 | 27.45 | 27.45 | +1.67% | 4,000 | 0.47 |
| Sep 04, 2026 | 27.40 | 27.40 | 27.00 | 27.00 | 27.00 | +1.89% | 2,073 | 0.24 |
| Sep 03, 2026 | 26.30 | 27.20 | 25.60 | 26.50 | 26.50 | -1.12% | 7,027 | 0.81 |
