Happytuk Co., Ltd. (TPEX:7584)
Taiwan
· Delayed Price · Currency is TWD 33.80
+2.15 (6.79%)
Apr 29, 2026, 1:30 PM CST
Happytuk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 31.15 | 34.65 | 31.10 | 33.80 | 33.80 | 6.79% | 33,000 |
| Apr 28, 2026 | 32.60 | 32.60 | 31.50 | 31.65 | 31.65 | -2.47% | 14,061 |
| Apr 27, 2026 | 32.50 | 32.50 | 32.45 | 32.45 | 32.45 | 0.15% | 3,001 |
| Apr 24, 2026 | 32.65 | 32.65 | 31.75 | 32.40 | 32.40 | -0.15% | 21,005 |
| Apr 23, 2026 | 32.30 | 32.80 | 31.55 | 32.45 | 32.45 | -1.37% | 30,200 |
| Apr 22, 2026 | 32.60 | 32.95 | 32.50 | 32.90 | 32.90 | -1.50% | 27,020 |
| Apr 21, 2026 | 33.20 | 33.40 | 33.20 | 33.40 | 33.40 | 1.67% | 5,135 |
| Apr 20, 2026 | 32.35 | 32.85 | 32.00 | 32.85 | 32.85 | -0.15% | 45,000 |
| Apr 17, 2026 | 32.75 | 32.90 | 32.60 | 32.90 | 32.90 | 0.46% | 7,032 |
| Apr 16, 2026 | 33.15 | 33.15 | 31.80 | 32.75 | 32.75 | -0.46% | 72,051 |
| Apr 15, 2026 | 32.65 | 33.30 | 32.00 | 32.90 | 32.90 | 0.77% | 26,000 |
| Apr 14, 2026 | 32.15 | 32.70 | 32.10 | 32.65 | 32.65 | -0.15% | 24,005 |
| Apr 13, 2026 | 32.50 | 33.30 | 32.00 | 32.70 | 32.70 | -2.97% | 31,000 |
| Apr 10, 2026 | 33.85 | 33.90 | 32.50 | 33.70 | 33.70 | 0.30% | 29,075 |
| Apr 9, 2026 | 33.75 | 34.20 | 32.50 | 33.60 | 33.60 | -4.00% | 61,121 |
| Apr 8, 2026 | 32.65 | 35.00 | 32.65 | 35.00 | 35.00 | 7.20% | 16,349 |
| Apr 7, 2026 | 31.60 | 32.70 | 31.50 | 32.65 | 32.65 | 0.62% | 29,408 |
| Apr 2, 2026 | 32.90 | 32.90 | 31.70 | 32.45 | 32.45 | 0.46% | 45,000 |
| Apr 1, 2026 | 32.90 | 33.45 | 32.30 | 32.30 | 32.30 | -3.87% | 84,160 |
| Mar 31, 2026 | 33.40 | 33.60 | 32.50 | 33.60 | 33.60 | 0.60% | 43,150 |
| Mar 30, 2026 | 33.90 | 34.00 | 32.80 | 33.40 | 33.40 | -2.05% | 57,072 |
| Mar 27, 2026 | 32.00 | 34.10 | 31.50 | 34.10 | 34.10 | 3.81% | 79,706 |
| Mar 26, 2026 | 33.35 | 34.00 | 32.50 | 32.85 | 32.85 | -3.38% | 44,067 |
| Mar 25, 2026 | 34.65 | 34.90 | 33.30 | 34.00 | 34.00 | -1.88% | 28,087 |
| Mar 24, 2026 | 35.00 | 35.00 | 33.40 | 34.65 | 34.65 | 1.32% | 43,161 |
| Mar 23, 2026 | 35.20 | 35.40 | 33.30 | 34.20 | 34.20 | -2.98% | 35,032 |
| Mar 20, 2026 | 34.90 | 35.60 | 34.60 | 35.25 | 35.25 | 1.29% | 45,287 |
| Mar 19, 2026 | 34.90 | 34.90 | 33.90 | 34.80 | 34.80 | 0.29% | 52,300 |
| Mar 18, 2026 | 34.60 | 35.20 | 33.60 | 34.70 | 34.70 | -0.72% | 52,013 |
| Mar 17, 2026 | 34.10 | 34.95 | 33.80 | 34.95 | 34.95 | 2.95% | 35,404 |
| Mar 16, 2026 | 33.80 | 34.20 | 33.80 | 33.95 | 33.95 | 1.04% | 14,158 |
| Mar 13, 2026 | 32.30 | 33.80 | 32.00 | 33.60 | 33.60 | 3.38% | 38,171 |
| Mar 12, 2026 | 32.20 | 32.60 | 31.10 | 32.50 | 32.50 | 0.62% | 41,061 |
| Mar 11, 2026 | 35.70 | 36.35 | 31.60 | 32.30 | 32.30 | -7.98% | 293,888 |
| Mar 10, 2026 | 34.90 | 35.60 | 34.90 | 35.10 | 35.10 | 1.45% | 9,000 |
| Mar 9, 2026 | 35.30 | 35.30 | 33.00 | 34.60 | 34.60 | -4.16% | 47,462 |
| 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 |