Hakers Enterprise Co., Ltd. 4432
TPEX · Taiwan · Consumer Non-Durables
TWD 15.55+0.20 (+1.30%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 15.55 | +1.30% | TWD 15.45 | TWD 15.60 | TWD 15.25 | 21.00K |
| 2026-10-01 | TWD 15.35 | -0.32% | TWD 15.45 | TWD 15.45 | TWD 15.35 | 5.00K |
| 2026-09-30 | TWD 15.40 | 0.00% | TWD 15.30 | TWD 15.45 | TWD 15.25 | 30.00K |
| 2026-09-29 | TWD 15.40 | -0.65% | TWD 15.50 | TWD 15.55 | TWD 15.25 | 31.00K |
| 2026-09-24 | TWD 15.50 | -0.32% | TWD 15.55 | TWD 15.55 | TWD 15.30 | 20.00K |
| 2026-09-23 | TWD 15.55 | 0.00% | TWD 15.40 | TWD 15.60 | TWD 15.30 | 54.00K |
| 2026-09-22 | TWD 15.55 | +0.32% | TWD 15.50 | TWD 15.60 | TWD 15.40 | 30.00K |
| 2026-09-21 | TWD 15.50 | -0.64% | TWD 15.50 | TWD 15.60 | TWD 15.35 | 47.05K |
| 2026-09-18 | TWD 15.60 | 0.00% | TWD 15.50 | TWD 15.60 | TWD 15.45 | 7.00K |
| 2026-09-17 | TWD 15.60 | -0.32% | TWD 15.70 | TWD 15.70 | TWD 15.60 | 17.01K |
| 2026-09-16 | TWD 15.65 | -0.63% | TWD 15.40 | TWD 15.65 | TWD 15.40 | 22.00K |
| 2026-09-15 | TWD 15.75 | +1.29% | TWD 15.80 | TWD 15.80 | TWD 15.50 | 20.05K |
| 2026-09-14 | TWD 15.55 | +0.97% | TWD 15.40 | TWD 15.60 | TWD 15.35 | 10.00K |
| 2026-09-11 | TWD 15.40 | -1.60% | TWD 15.75 | TWD 15.75 | TWD 15.35 | 26.00K |
| 2026-09-10 | TWD 15.65 | +0.97% | TWD 15.50 | TWD 15.70 | TWD 15.35 | 27.00K |
| 2026-09-09 | TWD 15.50 | -0.96% | TWD 15.60 | TWD 15.60 | TWD 15.45 | 23.00K |
| 2026-09-08 | TWD 15.65 | 0.00% | TWD 15.70 | TWD 15.70 | TWD 15.50 | 21.05K |
| 2026-09-07 | TWD 15.65 | -1.57% | TWD 15.70 | TWD 15.70 | TWD 15.60 | 18.03K |
| 2026-09-04 | TWD 15.90 | +1.92% | TWD 15.90 | TWD 15.90 | TWD 15.55 | 12.00K |
| 2026-09-03 | TWD 15.60 | -1.58% | TWD 15.85 | TWD 15.85 | TWD 15.60 | 5.00K |
| 2026-09-02 | TWD 15.85 | +0.32% | TWD 15.65 | TWD 15.85 | TWD 15.55 | 27.00K |
| 2026-09-01 | TWD 15.80 | +0.32% | TWD 15.75 | TWD 15.90 | TWD 15.75 | 11.20K |
| 2026-08-31 | TWD 15.75 | +0.32% | TWD 15.75 | TWD 15.75 | TWD 15.65 | 11.00K |
| 2026-08-28 | TWD 15.70 | 0.00% | TWD 15.75 | TWD 15.80 | TWD 15.65 | 17.10K |
| 2026-08-27 | TWD 15.70 | 0.00% | TWD 15.70 | TWD 15.85 | TWD 15.65 | 37.00K |
| 2026-08-26 | TWD 15.70 | +0.32% | TWD 15.65 | TWD 15.70 | TWD 15.60 | 10.01K |
| 2026-08-25 | TWD 15.65 | -0.32% | TWD 15.70 | TWD 15.70 | TWD 15.65 | 19.00K |
| 2026-08-24 | TWD 15.70 | -0.95% | TWD 15.85 | TWD 15.95 | TWD 15.70 | 18.00K |
| 2026-08-21 | TWD 15.85 | +0.96% | TWD 15.85 | TWD 15.95 | TWD 15.70 | 17.05K |
| 2026-08-20 | TWD 15.70 | +0.64% | TWD 15.75 | TWD 16.00 | TWD 15.70 | 7.22K |
| 2026-08-19 | TWD 15.60 | -3.11% | TWD 15.90 | TWD 15.90 | TWD 15.55 | 42.00K |
| 2026-08-18 | TWD 16.10 | -0.31% | TWD 15.90 | TWD 16.15 | TWD 15.80 | 76.05K |
| 2026-08-17 | TWD 16.15 | -2.42% | TWD 16.25 | TWD 16.30 | TWD 16.05 | 31.07K |
| 2026-08-14 | TWD 16.55 | +0.91% | TWD 16.50 | TWD 16.60 | TWD 16.40 | 54.01K |
| 2026-08-13 | TWD 16.40 | -0.61% | TWD 16.35 | TWD 16.75 | TWD 16.35 | 69.01K |
| 2026-08-12 | TWD 16.50 | +3.13% | TWD 16.25 | TWD 16.85 | TWD 16.25 | 46.00K |
| 2026-08-11 | TWD 16.00 | -0.62% | TWD 16.15 | TWD 16.15 | TWD 16.00 | 11.00K |
| 2026-08-10 | TWD 16.10 | +0.94% | TWD 16.15 | TWD 16.35 | TWD 16.10 | 24.00K |
| 2026-08-07 | TWD 15.95 | -0.62% | TWD 16.05 | TWD 16.05 | TWD 15.85 | 19.00K |
| 2026-08-06 | TWD 16.05 | -1.23% | TWD 16.25 | TWD 16.25 | TWD 16.00 | 33.00K |
| 2026-08-05 | TWD 16.25 | +0.93% | TWD 16.15 | TWD 16.50 | TWD 16.10 | 20.00K |
| 2026-08-04 | TWD 16.10 | +3.21% | TWD 16.20 | TWD 16.50 | TWD 16.10 | 22.00K |
| 2026-08-03 | TWD 15.60 | +0.65% | TWD 15.35 | TWD 15.60 | TWD 15.35 | 13.00K |
| 2026-07-31 | TWD 15.50 | +0.32% | TWD 15.60 | TWD 15.65 | TWD 15.50 | 28.00K |
| 2026-07-30 | TWD 15.45 | +0.32% | TWD 15.50 | TWD 15.80 | TWD 15.40 | 21.00K |
| 2026-07-29 | TWD 15.40 | -1.28% | TWD 15.50 | TWD 15.60 | TWD 15.40 | 24.00K |
| 2026-07-28 | TWD 15.60 | -2.19% | TWD 15.70 | TWD 15.75 | TWD 15.50 | 31.00K |
| 2026-07-27 | TWD 15.95 | -0.31% | TWD 15.95 | TWD 16.20 | TWD 15.95 | 23.00K |
| 2026-07-24 | TWD 16.00 | +1.27% | TWD 15.80 | TWD 16.00 | TWD 15.80 | 25.00K |
| 2026-07-23 | TWD 15.80 | -1.25% | TWD 16.10 | TWD 16.10 | TWD 15.65 | 24.01K |
| 2026-07-22 | TWD 16.00 | +0.63% | TWD 16.30 | TWD 16.30 | TWD 15.90 | 5.00K |
| 2026-07-21 | TWD 15.90 | -0.31% | TWD 16.05 | TWD 16.10 | TWD 15.80 | 35.01K |
| 2026-07-20 | TWD 15.95 | -1.24% | TWD 16.40 | TWD 16.40 | TWD 15.70 | 42.00K |
| 2026-07-17 | TWD 16.15 | -1.82% | TWD 16.15 | TWD 16.25 | TWD 15.75 | 81.00K |
| 2026-07-16 | TWD 16.45 | +0.30% | TWD 16.60 | TWD 16.60 | TWD 16.45 | 7.00K |
| 2026-07-15 | TWD 16.40 | 0.00% | TWD 16.60 | TWD 16.60 | TWD 16.35 | 9.00K |
| 2026-07-14 | TWD 16.40 | -0.61% | TWD 16.30 | TWD 16.40 | TWD 16.05 | 23.01K |
| 2026-07-13 | TWD 16.50 | +1.23% | TWD 16.55 | TWD 16.60 | TWD 16.20 | 20.51K |
| 2026-07-10 | TWD 16.30 | 0.00% | TWD 16.30 | TWD 16.30 | TWD 16.30 | 0 |
| 2026-07-09 | TWD 16.30 | -2.10% | TWD 16.70 | TWD 16.70 | TWD 16.20 | 26.00K |
| 2026-07-08 | TWD 16.65 | +0.91% | TWD 16.60 | TWD 16.65 | TWD 16.40 | 21.10K |
| 2026-07-07 | TWD 16.50 | -0.60% | TWD 16.80 | TWD 16.80 | TWD 16.40 | 46.00K |
| 2026-07-06 | TWD 16.60 | -0.60% | TWD 16.80 | TWD 16.80 | TWD 16.50 | 41.00K |
| 2026-07-03 | TWD 16.70 | +3.73% | TWD 16.00 | TWD 17.00 | TWD 16.00 | 63.00K |
| 2026-07-02 | TWD 16.10 | +4.21% | TWD 15.55 | TWD 16.20 | TWD 15.55 | 41.11K |
| 2026-07-01 | TWD 15.45 | +0.32% | TWD 15.50 | TWD 15.55 | TWD 15.40 | 14.09K |
| 2026-06-30 | TWD 15.40 | +0.33% | TWD 15.50 | TWD 15.50 | TWD 15.35 | 30.01K |
| 2026-06-29 | TWD 15.35 | -0.32% | TWD 15.70 | TWD 15.70 | TWD 15.35 | 23.05K |
| 2026-06-26 | TWD 15.40 | -2.84% | TWD 15.60 | TWD 15.60 | TWD 15.05 | 145.00K |
| 2026-06-25 | TWD 15.85 | +0.32% | TWD 15.85 | TWD 15.90 | TWD 15.80 | 16.00K |
| 2026-06-24 | TWD 15.80 | 0.00% | TWD 16.00 | TWD 16.30 | TWD 15.80 | 23.00K |
| 2026-06-23 | TWD 15.80 | -2.17% | TWD 16.15 | TWD 16.15 | TWD 15.80 | 55.07K |
| 2026-06-22 | TWD 16.15 | -0.62% | TWD 16.30 | TWD 16.30 | TWD 16.10 | 59.54K |
| 2026-06-18 | TWD 16.25 | -1.52% | TWD 16.25 | TWD 16.50 | TWD 16.15 | 8.11K |
| 2026-06-17 | TWD 16.50 | +0.61% | TWD 16.40 | TWD 16.50 | TWD 16.25 | 5.00K |
| 2026-06-16 | TWD 16.40 | +0.61% | TWD 16.30 | TWD 16.50 | TWD 16.15 | 9.25K |
| 2026-06-15 | TWD 16.30 | -0.61% | TWD 16.40 | TWD 16.55 | TWD 16.30 | 52.00K |
| 2026-06-12 | TWD 16.40 | +0.31% | TWD 16.85 | TWD 16.85 | TWD 16.40 | 26.00K |
| 2026-06-11 | TWD 16.35 | 0.00% | TWD 16.35 | TWD 16.40 | TWD 16.25 | 10.00K |
| 2026-06-10 | TWD 16.35 | -1.21% | TWD 16.75 | TWD 16.75 | TWD 16.30 | 44.10K |
| 2026-06-09 | TWD 16.55 | +0.61% | TWD 16.50 | TWD 16.70 | TWD 16.40 | 21.10K |
| 2026-06-08 | TWD 16.45 | -0.30% | TWD 16.40 | TWD 16.70 | TWD 16.00 | 81.10K |
| 2026-06-05 | TWD 16.50 | -3.23% | TWD 17.00 | TWD 17.00 | TWD 16.50 | 124.11K |
| 2026-06-04 | TWD 17.05 | -0.29% | TWD 17.10 | TWD 17.10 | TWD 17.00 | 23.05K |
| 2026-06-03 | TWD 17.10 | -0.87% | TWD 17.40 | TWD 17.40 | TWD 17.05 | 59.11K |
| 2026-06-02 | TWD 17.25 | -0.58% | TWD 17.65 | TWD 17.65 | TWD 17.00 | 149.25K |
| 2026-06-01 | TWD 17.35 | +1.76% | TWD 17.05 | TWD 17.95 | TWD 17.05 | 165.28K |
| 2026-05-29 | TWD 17.05 | +2.71% | TWD 16.60 | TWD 17.30 | TWD 16.50 | 80.00K |
| 2026-05-28 | TWD 16.60 | -1.19% | TWD 16.70 | TWD 16.70 | TWD 16.50 | 33.55K |
| 2026-05-27 | TWD 16.80 | -1.75% | TWD 16.85 | TWD 16.90 | TWD 16.70 | 42.12K |