Skip to main content
Hakers Enterprise Co., Ltd. (TPEX:4432)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
15.10
+0.30 (2.03%)
Mar 10, 2026, 1:30 PM CST

Hakers Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.0015.0014.3014.8014.80-3.58%75,392
Mar 6, 202615.1515.3515.1515.3515.35-18,160
Mar 5, 202615.1015.7015.1015.3515.351.66%15,370
Mar 4, 202615.1515.2015.0015.1015.10-2.89%72,226
Mar 3, 202615.8015.8015.4515.5515.55-1.27%28,937
Mar 2, 202615.9015.9015.7515.7515.75-0.32%35,156
Feb 26, 202616.0016.0015.8015.8015.80-0.94%65,293
Feb 25, 202616.1016.1015.9015.9515.95-1.24%52,258
Feb 24, 202616.3016.3015.9516.1516.15-0.31%43,050
Feb 23, 202616.2016.2016.0016.2016.200.31%20,628
Feb 11, 202616.2516.2516.0516.1516.15-0.62%24,306
Feb 10, 202616.3016.3016.1016.2516.25-0.91%9,266
Feb 9, 202616.2516.4016.0016.4016.401.55%30,203
Feb 6, 202616.4516.4516.1016.1516.15-2.12%101,030
Feb 5, 202616.2016.5016.2016.5016.50-4,106
Feb 4, 202616.5016.6016.2516.5016.50-0.60%16,382
Feb 3, 202616.3016.6516.3016.6016.602.15%16,331
Feb 2, 202616.0516.3516.0516.2516.25-20,666
Jan 30, 202616.6016.6016.2516.2516.25-2.99%45,542
Jan 29, 202616.8516.8516.5016.7516.75-0.59%32,238
Jan 28, 202617.0017.0016.8516.8516.85-1.17%18,050
Jan 27, 202617.2017.2016.9517.0517.050.59%9,000
Jan 26, 202616.8017.0016.8016.9516.95-0.29%21,225
Jan 23, 202616.9017.0016.8017.0017.00-23,549
Jan 22, 202616.9517.0016.5017.0017.001.19%37,008
Jan 21, 202616.7516.9016.4016.8016.80-0.88%49,584
Jan 20, 202616.8516.9516.7516.9516.95-51,681
Jan 19, 202616.8517.1016.8016.9516.95-0.29%18,330
Jan 16, 202617.2517.2517.0017.0017.000.29%2,150
Jan 15, 202617.1517.1516.8016.9516.95-0.29%4,100
Jan 14, 202617.3517.3516.7517.0017.000.89%22,200
Jan 13, 202616.6016.8516.4016.8516.850.30%31,689
Jan 12, 202616.6017.2016.6016.8016.801.20%28,486
Jan 9, 202616.5016.7516.4016.6016.601.53%13,423
Jan 8, 202616.5516.7016.0516.3516.35-2.10%32,100
Jan 7, 202616.5016.7016.4016.7016.701.21%52,437
Jan 6, 202616.7516.7516.5016.5016.501.23%25,323
Jan 5, 202616.3016.5016.2016.3016.30-0.61%27,772
Jan 2, 202616.1016.4516.0016.4016.40-43,166
Dec 31, 202516.5516.5516.3516.4016.400.61%9,155
Dec 30, 202516.6516.6516.3016.3016.30-1.21%2,305
Dec 29, 202516.3516.5516.2016.5016.50-31,003
Dec 26, 202516.6516.6516.1016.5016.500.30%18,341
Dec 24, 202516.5016.5516.2516.4516.450.30%11,050
Dec 23, 202516.8016.8016.2516.4016.400.31%13,117
Dec 22, 202516.0016.3515.9516.3516.350.62%42,174
Dec 19, 202516.4516.4516.0016.2516.25-29,023
Dec 18, 202516.8516.8516.2516.2516.25-0.61%21,120
Dec 17, 202516.4016.4015.9016.3516.350.62%68,228
Dec 16, 202516.0516.2516.0516.2516.25-4,170
Dec 15, 202516.1516.3016.1516.2516.250.62%5,405
Dec 12, 202516.6016.6016.1516.1516.150.62%22,051
Dec 11, 202516.0016.2016.0016.0516.05-1.23%31,081
Dec 10, 202516.3516.4516.2516.2516.25-1.52%14,119
Dec 9, 202516.4516.5016.2016.5016.501.23%7,000
Dec 8, 202516.5016.5016.1516.3016.30-1.21%12,000
Dec 5, 202516.7016.7016.4516.5016.50-0.30%18,382
Dec 4, 202516.6016.6016.5516.5516.55-3,254
Dec 3, 202516.5516.6016.4516.5516.55-17,351
Dec 2, 202516.5016.6016.5016.5516.550.30%10,000
Dec 1, 202516.5016.5016.3016.5016.50-0.90%16,140
Nov 28, 202516.8016.8016.6516.6516.65-1.19%20,730
Nov 27, 202516.4516.8516.4516.8516.850.60%16,788
Nov 26, 202516.6016.8016.6016.7516.750.90%10,520
Nov 25, 202516.9516.9516.4516.6016.60-15,211
Nov 24, 202516.7516.7516.6016.6016.600.61%7,001
Nov 21, 202516.1016.5016.1016.5016.50-0.30%36,298
Nov 20, 202516.6516.6516.2516.5516.551.53%22,037
Nov 19, 202517.4517.4516.2516.3016.301.56%116,561
Nov 18, 202516.0516.1015.9016.0516.05-67,000
Nov 17, 202516.2016.3016.0516.0516.050.31%73,715
Nov 14, 202516.0516.1516.0016.0016.00-60,297
Nov 13, 202516.1016.1515.9516.0016.000.63%73,100
Nov 12, 202515.9516.0015.8515.9015.900.95%60,326
Nov 11, 202515.8515.9515.6015.7515.750.96%76,874
Nov 10, 202516.0016.0015.5515.6015.602.30%436,285
Nov 7, 202515.2515.5014.9515.2515.250.66%134,198
Nov 6, 202515.1515.3014.9515.1515.15-2.26%138,405
Nov 5, 202515.0015.5014.8015.5015.501.97%74,109
Nov 4, 202515.1515.2514.9515.2015.200.66%44,610
Nov 3, 202515.3015.3015.0015.1015.10-1.31%75,950
Oct 31, 202515.4015.4015.0015.3015.30-0.65%182,798
Oct 30, 202515.3515.4015.1515.4015.400.98%219,075
Oct 29, 202515.8515.8515.2015.2515.25-1.29%200,690
Oct 28, 202515.8015.8015.4015.4515.45-2.22%107,785
Oct 27, 202515.8015.8015.7015.8015.80-0.32%10,130
Oct 23, 202515.8015.8515.7015.8515.850.63%59,001
Oct 22, 202515.8515.9015.7515.7515.75-18,457
Oct 21, 202515.5015.9015.5015.7515.752.27%77,145
Oct 20, 202516.7016.7015.1015.4015.40-7.78%851,419
Oct 17, 202516.9016.9016.5016.7016.70-1.47%145,200
Oct 16, 202517.0017.0016.7016.9516.95-0.29%37,585
Oct 15, 202517.0017.1017.0017.0017.00-11,000
Oct 14, 202517.0517.0516.7517.0017.00-12,824
Oct 13, 202516.7517.1016.6517.0017.00-0.29%86,493
Oct 9, 202517.0017.0516.9017.0517.050.29%50,110
Oct 8, 202517.1017.1017.0017.0017.00-0.58%9,814
Oct 7, 202517.0017.1517.0017.1017.10-0.58%24,391
Oct 3, 202517.0017.3517.0017.2017.201.18%39,477
Oct 2, 202517.2017.2017.0017.0017.00-0.87%13,540