Happytuk Co., Ltd. (TPEX:7584)
Taiwan
· Delayed Price · Currency is TWD 34.60
-1.50 (-4.16%)
Mar 9, 2026, 1:30 PM CST
Happytuk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 36.80 | 36.80 | 35.40 | 36.10 | 36.10 | -3.73% | 26,035 |
| Mar 5, 2026 | 38.00 | 38.60 | 35.90 | 37.50 | 37.50 | -2.09% | 50,000 |
| Mar 4, 2026 | 38.35 | 38.35 | 38.30 | 38.30 | 38.30 | 1.06% | 2,207 |
| Mar 3, 2026 | 37.55 | 40.00 | 37.00 | 37.90 | 37.90 | 0.66% | 37,168 |
| Mar 2, 2026 | 36.00 | 37.65 | 36.00 | 37.65 | 37.65 | 1.62% | 11,020 |
| Feb 26, 2026 | 37.20 | 37.30 | 36.15 | 37.05 | 37.05 | -0.40% | 19,038 |
| Feb 25, 2026 | 38.45 | 38.60 | 36.70 | 37.20 | 37.20 | -2.49% | 36,180 |
| Feb 24, 2026 | 39.05 | 39.05 | 37.60 | 38.15 | 38.15 | -2.18% | 46,097 |
| Feb 23, 2026 | 39.20 | 39.40 | 37.80 | 39.00 | 39.00 | 0.78% | 15,000 |
| Feb 11, 2026 | 37.85 | 38.70 | 36.80 | 38.70 | 38.70 | 0.78% | 13,160 |
| Feb 10, 2026 | 36.70 | 38.80 | 36.70 | 38.40 | 38.40 | 1.45% | 18,000 |
| Feb 9, 2026 | 37.35 | 38.10 | 37.35 | 37.85 | 37.85 | 0.40% | 7,100 |
| Feb 6, 2026 | 37.10 | 37.70 | 36.35 | 37.70 | 37.70 | 0.53% | 15,000 |
| Feb 5, 2026 | 37.85 | 38.20 | 36.65 | 37.50 | 37.50 | -0.92% | 28,000 |
| Feb 4, 2026 | 38.30 | 38.30 | 36.75 | 37.85 | 37.85 | -0.13% | 33,200 |
| Feb 3, 2026 | 36.75 | 38.45 | 36.75 | 37.90 | 37.90 | 5.42% | 16,063 |
| Feb 2, 2026 | 37.35 | 37.35 | 35.20 | 35.95 | 35.95 | -1.78% | 65,782 |
| Jan 30, 2026 | 38.55 | 39.15 | 36.60 | 36.60 | 36.60 | -6.39% | 58,835 |
| Jan 29, 2026 | 38.80 | 42.45 | 37.80 | 39.10 | 39.10 | 1.30% | 183,835 |
| Jan 28, 2026 | 38.65 | 39.30 | 38.60 | 38.60 | 38.60 | -2.15% | 15,010 |
| Jan 27, 2026 | 39.80 | 39.80 | 38.65 | 39.45 | 39.45 | -0.50% | 18,300 |
| Jan 26, 2026 | 39.60 | 39.80 | 38.90 | 39.65 | 39.65 | 0.76% | 12,005 |
| Jan 23, 2026 | 39.00 | 39.50 | 38.95 | 39.35 | 39.35 | -0.51% | 14,000 |
| Jan 22, 2026 | 39.65 | 39.70 | 38.95 | 39.55 | 39.55 | 0.38% | 15,000 |
| Jan 21, 2026 | 39.35 | 39.40 | 38.70 | 39.40 | 39.40 | 1.16% | 14,000 |
| Jan 20, 2026 | 39.50 | 39.85 | 38.85 | 38.95 | 38.95 | -1.89% | 25,144 |
| Jan 19, 2026 | 38.85 | 40.00 | 38.85 | 39.70 | 39.70 | -1.24% | 30,318 |
| Jan 16, 2026 | 39.80 | 40.35 | 39.80 | 40.20 | 40.20 | 0.75% | 9,030 |
| Jan 15, 2026 | 40.70 | 40.70 | 39.80 | 39.90 | 39.90 | -1.36% | 8,000 |
| Jan 14, 2026 | 40.00 | 40.85 | 40.00 | 40.45 | 40.45 | -0.49% | 10,407 |
| Jan 13, 2026 | 40.85 | 40.95 | 39.50 | 40.65 | 40.65 | -0.49% | 5,000 |
| Jan 12, 2026 | 40.95 | 40.95 | 40.50 | 40.85 | 40.85 | 1.11% | 6,027 |
| Jan 9, 2026 | 40.45 | 40.45 | 40.00 | 40.40 | 40.40 | -0.49% | 7,000 |
| Jan 7, 2026 | 39.00 | 40.70 | 39.00 | 40.60 | 40.60 | 3.70% | 23,000 |
| Jan 6, 2026 | 39.15 | 39.15 | 38.60 | 39.15 | 39.15 | -0.38% | 12,000 |
| Jan 5, 2026 | 39.40 | 40.65 | 39.30 | 39.30 | 39.30 | -3.32% | 21,011 |
| Jan 2, 2026 | 41.00 | 41.00 | 39.55 | 40.65 | 40.65 | - | 7,002 |
| Dec 31, 2025 | 40.30 | 40.95 | 40.10 | 40.65 | 40.65 | -1.33% | 10,085 |
| Dec 30, 2025 | 41.30 | 41.30 | 40.20 | 41.20 | 41.20 | -0.48% | 4,000 |
| Dec 29, 2025 | 41.60 | 41.95 | 41.00 | 41.40 | 41.40 | 0.98% | 15,000 |
| Dec 26, 2025 | 41.65 | 41.65 | 40.20 | 41.00 | 41.00 | 0.49% | 7,002 |
| Dec 24, 2025 | 41.15 | 41.15 | 40.80 | 40.80 | 40.80 | -0.85% | 4,000 |
| Dec 23, 2025 | 41.30 | 41.30 | 40.25 | 41.15 | 41.15 | -0.48% | 4,000 |
| Dec 22, 2025 | 42.40 | 42.40 | 41.35 | 41.35 | 41.35 | -2.01% | 5,000 |
| Dec 19, 2025 | 41.15 | 42.20 | 41.15 | 42.20 | 42.20 | -0.59% | 5,000 |
| Dec 18, 2025 | 42.00 | 42.45 | 41.80 | 42.45 | 42.45 | -0.24% | 3,037 |
| Dec 17, 2025 | 42.85 | 42.85 | 42.30 | 42.55 | 42.55 | 0.24% | 4,000 |
| Dec 16, 2025 | 42.00 | 42.45 | 40.80 | 42.45 | 42.45 | -1.05% | 5,008 |
| Dec 15, 2025 | 40.15 | 42.90 | 40.15 | 42.90 | 42.90 | 0.94% | 5,002 |
| Dec 12, 2025 | 43.45 | 43.45 | 42.50 | 42.50 | 42.50 | -0.58% | 11,128 |
| Dec 11, 2025 | 40.55 | 43.80 | 40.55 | 42.75 | 42.75 | 6.21% | 45,114 |
| Dec 10, 2025 | 40.40 | 40.60 | 40.25 | 40.25 | 40.25 | - | 7,100 |
| Dec 9, 2025 | 39.75 | 40.25 | 39.75 | 40.25 | 40.25 | 1.51% | 4,000 |
| Dec 8, 2025 | 39.65 | 39.70 | 39.65 | 39.65 | 39.65 | - | 3,000 |
| Dec 5, 2025 | 39.40 | 39.65 | 38.60 | 39.65 | 39.65 | 0.89% | 4,085 |
| Dec 4, 2025 | 39.75 | 39.95 | 38.35 | 39.30 | 39.30 | -1.38% | 18,000 |
| Dec 3, 2025 | 39.90 | 39.90 | 39.85 | 39.85 | 39.85 | 1.27% | 4,000 |
| Dec 2, 2025 | 39.30 | 39.35 | 38.20 | 39.35 | 39.35 | 1.81% | 9,050 |
| Dec 1, 2025 | 38.50 | 38.65 | 38.50 | 38.65 | 38.65 | - | 6,000 |
| Nov 28, 2025 | 38.40 | 38.75 | 37.40 | 38.65 | 38.65 | 0.65% | 34,000 |
| Nov 27, 2025 | 38.50 | 38.60 | 37.40 | 38.40 | 38.40 | 0.39% | 35,276 |
| Nov 26, 2025 | 37.80 | 38.50 | 37.05 | 38.25 | 38.25 | -0.52% | 68,077 |
| Nov 25, 2025 | 38.70 | 38.70 | 36.00 | 38.45 | 38.45 | -0.26% | 178,794 |
| Nov 24, 2025 | 39.60 | 39.60 | 38.00 | 38.55 | 38.55 | -2.16% | 34,035 |
| Nov 21, 2025 | 39.65 | 39.65 | 38.70 | 39.40 | 39.40 | -1.62% | 6,323 |
| Nov 20, 2025 | 40.10 | 40.75 | 39.00 | 40.05 | 40.05 | -0.37% | 91,010 |
| Nov 19, 2025 | 41.20 | 41.20 | 39.00 | 40.20 | 40.20 | -2.19% | 21,728 |
| Nov 18, 2025 | 41.25 | 41.25 | 40.10 | 41.10 | 41.10 | -0.72% | 9,510 |
| Nov 17, 2025 | 42.60 | 42.60 | 40.00 | 41.40 | 41.40 | -3.94% | 53,293 |
| Nov 14, 2025 | 44.95 | 44.95 | 41.65 | 43.10 | 43.10 | -4.54% | 109,108 |
| Nov 13, 2025 | 46.00 | 46.80 | 44.00 | 45.15 | 45.15 | -2.38% | 60,134 |
| Nov 12, 2025 | 47.55 | 47.55 | 44.00 | 46.25 | 46.25 | -4.54% | 79,674 |
| Nov 11, 2025 | 51.20 | 51.20 | 46.90 | 48.45 | 48.45 | -4.81% | 42,649 |
| Nov 10, 2025 | 51.00 | 51.00 | 49.00 | 50.90 | 50.90 | -1.17% | 11,000 |
| Nov 7, 2025 | 52.60 | 53.40 | 49.80 | 51.50 | 51.50 | -2.46% | 26,000 |
| Nov 6, 2025 | 52.60 | 52.90 | 51.10 | 52.80 | 52.80 | 0.19% | 13,000 |
| Nov 5, 2025 | 50.60 | 53.50 | 50.30 | 52.70 | 52.70 | -2.41% | 17,025 |
| Nov 4, 2025 | 51.30 | 54.70 | 51.30 | 54.00 | 54.00 | 5.47% | 11,324 |
| Nov 3, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 0.39% | 1,000 |
| Oct 31, 2025 | 51.30 | 51.30 | 50.30 | 51.00 | 51.00 | -0.78% | 3,020 |
| Oct 30, 2025 | 48.95 | 51.40 | 48.95 | 51.40 | 51.40 | -1.15% | 2,001 |
| Oct 29, 2025 | 53.10 | 53.10 | 49.95 | 52.00 | 52.00 | -2.99% | 19,101 |
| Oct 28, 2025 | 53.70 | 54.80 | 52.00 | 53.60 | 53.60 | -0.74% | 44,178 |
| Oct 27, 2025 | 55.20 | 55.30 | 52.10 | 54.00 | 54.00 | -0.37% | 57,445 |
| Oct 23, 2025 | 52.50 | 55.00 | 51.20 | 54.20 | 54.20 | 3.24% | 59,185 |
| Oct 22, 2025 | 52.50 | 53.70 | 52.00 | 52.50 | 52.50 | - | 20,011 |
| Oct 21, 2025 | 47.95 | 52.50 | 46.95 | 52.50 | 52.50 | 9.83% | 90,274 |
| Oct 20, 2025 | 48.50 | 48.50 | 46.70 | 47.80 | 47.80 | -2.35% | 12,370 |
| Oct 17, 2025 | 49.15 | 49.25 | 47.95 | 48.95 | 48.95 | -1.61% | 14,024 |
| Oct 16, 2025 | 51.10 | 51.10 | 49.00 | 49.75 | 49.75 | -1.49% | 25,929 |
| Oct 15, 2025 | 50.50 | 50.70 | 50.00 | 50.50 | 50.50 | 0.60% | 10,720 |
| Oct 14, 2025 | 53.70 | 54.50 | 49.45 | 50.20 | 50.20 | -8.56% | 105,336 |
| Oct 13, 2025 | 51.00 | 54.90 | 50.50 | 54.90 | 54.90 | -1.44% | 17,169 |
| Oct 9, 2025 | 57.50 | 57.50 | 54.30 | 55.70 | 55.70 | -0.71% | 16,021 |
| Oct 8, 2025 | 54.00 | 56.60 | 53.80 | 56.10 | 56.10 | 0.72% | 8,000 |
| Oct 7, 2025 | 56.40 | 56.40 | 51.80 | 55.70 | 55.70 | 0.36% | 15,060 |
| Oct 3, 2025 | 57.20 | 57.20 | 53.10 | 55.50 | 55.50 | -0.36% | 27,213 |
| Oct 2, 2025 | 56.50 | 57.90 | 55.00 | 55.70 | 55.70 | -3.63% | 24,170 |
| Oct 1, 2025 | 58.60 | 58.60 | 56.50 | 57.80 | 57.80 | 0.17% | 27,000 |
| Sep 30, 2025 | 58.30 | 58.30 | 56.50 | 57.70 | 57.70 | 0.35% | 22,000 |