Hai Kwang Enterprise Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	19.450	19.500	19.100	19.150	19.150	289,351
2024-08-01	19.450	19.750	19.400	19.700	19.700	231,725
2024-07-31	19.450	19.650	19.250	19.550	19.550	389,225
2024-07-30	19.150	19.450	19.050	19.400	19.400	295,840
2024-07-29	19.550	19.550	19.150	19.150	19.150	258,002
2024-07-26	19.550	19.950	19.250	19.300	19.300	711,719
2024-07-23	19.300	19.450	19.150	19.350	19.350	320,816
2024-07-22	19.400	19.450	19.150	19.150	19.150	509,726
2024-07-19	19.900	20.000	19.500	19.500	19.500	661,421
2024-07-18	20.200	20.800	19.900	20.000	20.000	1,859,191
2024-07-17	19.400	20.050	19.350	19.800	19.800	749,966
2024-07-16	19.650	19.700	19.350	19.350	19.350	278,968
2024-07-15	19.550	19.650	19.400	19.500	19.500	232,053
2024-07-12	19.150	19.650	19.100	19.500	19.500	692,836
2024-07-11	19.350	19.350	19.150	19.150	19.150	368,023
2024-07-10	19.200	19.500	19.200	19.200	19.200	238,577
2024-07-09	19.600	19.600	19.150	19.200	19.200	601,152
2024-07-08	19.800	20.000	19.600	19.600	19.600	336,756
2024-07-05	20.000	20.050	19.700	19.800	19.800	322,245
2024-07-04	19.800	20.000	19.800	19.900	19.900	405,755
2024-07-03	19.700	20.000	19.700	19.750	19.750	370,491
2024-07-02	19.500	19.550	19.300	19.500	19.500	239,067
2024-07-01	19.650	19.850	19.550	19.550	19.550	219,203
2024-06-28	19.700	19.850	19.600	19.650	19.650	264,463
2024-06-27	19.750	19.750	19.500	19.600	19.600	490,615
2024-06-26	20.150	20.200	19.750	19.750	19.750	477,367
2024-06-25	20.100	20.100	19.700	19.950	19.950	652,096
2024-06-24	20.100	20.300	19.900	19.900	19.900	970,291
2024-06-21	20.550	20.800	20.350	20.350	20.350	363,213
2024-06-20	20.300	20.650	20.300	20.550	20.550	583,685
2024-06-19	20.250	20.500	20.000	20.300	20.300	701,115
2024-06-18	20.700	20.700	20.150	20.250	20.250	516,646
2024-06-17	20.150	20.750	20.150	20.550	20.550	619,354
2024-06-14	20.250	20.300	20.050	20.150	20.150	1,051,846
2024-06-13	20.300	20.450	20.100	20.250	20.250	482,402
2024-06-12	20.900	20.950	20.200	20.250	20.250	518,540
2024-06-11	21.300	21.300	20.600	20.600	20.600	658,903
2024-06-07	20.200	21.100	20.200	21.000	21.000	1,109,707
2024-06-06	20.300	20.300	20.050	20.200	20.200	506,497
2024-06-05	20.450	20.600	20.200	20.250	20.250	417,584
2024-06-04	20.750	20.800	20.400	20.450	20.450	462,713
2024-06-03	20.850	21.150	20.700	20.800	20.800	523,093
2024-05-31	20.800	21.250	20.800	21.000	21.000	447,928
2024-05-30	21.000	21.300	20.800	20.900	20.900	821,237
2024-05-29	21.400	21.400	20.900	21.150	21.150	632,577
2024-05-28	21.000	21.550	21.000	21.350	21.350	1,100,235
2024-05-27	20.750	20.900	20.300	20.850	20.850	700,447
2024-05-24	20.400	20.500	20.050	20.400	20.400	925,824
2024-05-23	21.500	21.700	20.500	20.500	20.500	1,848,044
2024-05-22	22.600	22.600	21.550	21.550	21.550	2,512,594
2024-05-21	22.200	22.850	22.200	22.350	22.350	5,249,135
2024-05-20	21.300	22.950	21.300	22.050	22.050	8,425,120
2024-05-17	21.000	21.250	20.900	20.900	20.900	1,162,458
2024-05-16	20.900	20.950	20.500	20.700	20.700	743,209
2024-05-15	20.600	20.950	20.450	20.600	20.600	1,290,089
2024-05-14	20.100	20.500	20.100	20.400	20.400	781,709
2024-05-13	20.300	20.450	19.900	20.000	20.000	637,017
2024-05-10	19.850	20.200	19.650	20.100	20.100	505,723
2024-05-09	19.900	20.200	19.700	19.700	19.700	640,198
2024-05-08	20.050	20.250	19.750	19.950	19.950	527,917

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-26	1.4286 TWD
2021-08-25	0.4762 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.