Hai Kwang Enterprise Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	20.200	20.300	19.800	20.050	20.050	961,368
2024-05-06	20.350	20.500	19.900	20.250	20.250	795,164
2024-05-03	20.900	20.900	20.300	20.300	20.300	735,294
2024-05-02	20.650	20.950	20.300	20.700	20.700	758,719
2024-04-30	21.200	21.200	20.450	20.500	20.500	881,799
2024-04-29	20.850	21.350	20.700	21.050	21.050	1,382,092
2024-04-26	20.400	20.650	20.400	20.550	20.550	632,044
2024-04-25	20.450	20.450	20.100	20.250	20.250	507,312
2024-04-24	20.850	20.900	20.300	20.450	20.450	1,008,760
2024-04-23	21.100	21.200	20.200	20.650	20.650	2,004,148
2024-04-22	22.200	22.700	20.400	20.500	20.500	5,008,576
2024-04-19	23.200	23.300	21.200	21.950	21.950	11,105,123
2024-04-18	20.800	21.900	20.700	21.900	21.900	3,486,566
2024-04-17	19.950	20.150	19.800	19.950	19.950	798,394
2024-04-16	20.300	20.450	19.550	19.800	19.800	1,455,429
2024-04-15	20.050	21.050	20.050	20.100	20.100	2,089,029
2024-04-12	20.400	20.400	20.050	20.050	20.050	1,270,273
2024-04-11	21.150	21.150	20.500	20.500	20.500	2,315,522
2024-04-10	21.950	22.300	21.000	21.150	21.150	7,836,292
2024-04-09	20.000	21.700	19.700	21.700	21.700	10,557,957
2024-04-08	19.400	20.350	19.250	19.750	19.750	3,752,755
2024-04-03	19.850	20.000	18.950	19.050	19.050	5,066,324
2024-04-02	18.600	18.600	18.200	18.200	18.200	351,335
2024-04-01	18.100	18.300	18.100	18.200	18.200	279,902
2024-03-29	18.450	18.550	18.000	18.100	18.100	378,394
2024-03-28	18.550	18.750	18.250	18.250	18.250	341,797
2024-03-27	18.300	18.500	18.250	18.400	18.400	356,564
2024-03-26	18.600	18.600	18.150	18.200	18.200	249,092
2024-03-25	18.400	18.550	18.250	18.500	18.500	273,375
2024-03-22	18.200	18.400	18.000	18.400	18.400	342,813
2024-03-21	18.300	18.400	18.050	18.150	18.150	301,259
2024-03-20	18.300	18.350	18.000	18.050	18.050	338,192
2024-03-19	18.300	18.500	18.250	18.250	18.250	294,010
2024-03-18	18.750	18.750	18.250	18.350	18.350	474,330
2024-03-15	19.050	19.050	18.600	18.750	18.750	690,804
2024-03-14	18.700	19.650	18.500	19.050	19.050	1,726,342
2024-03-13	19.250	19.250	18.700	18.700	18.700	803,927
2024-03-12	19.300	19.500	19.250	19.300	19.300	375,995
2024-03-11	19.200	19.500	19.000	19.200	19.200	346,597
2024-03-08	19.250	19.350	19.050	19.300	19.300	543,050
2024-03-07	19.500	19.600	19.200	19.250	19.250	619,059
2024-03-06	19.500	19.850	19.400	19.500	19.500	456,603
2024-03-05	19.550	19.550	19.400	19.500	19.500	394,334
2024-03-04	19.650	19.750	19.400	19.450	19.450	656,441
2024-03-01	19.800	19.950	19.650	19.750	19.750	452,467
2024-02-29	20.000	20.000	19.850	19.950	19.950	391,593
2024-02-27	20.350	20.350	19.750	20.000	20.000	815,646
2024-02-26	20.350	20.650	20.300	20.350	20.350	661,747
2024-02-23	20.800	20.800	20.150	20.250	20.250	533,947
2024-02-22	20.750	20.750	20.450	20.550	20.550	465,781
2024-02-21	20.850	21.100	20.650	20.650	20.650	640,555
2024-02-20	21.300	21.400	20.750	20.800	20.800	805,749
2024-02-19	20.850	21.200	20.750	21.000	21.000	995,197
2024-02-16	19.900	20.800	19.900	20.750	20.750	1,144,936
2024-02-15	20.000	20.000	19.000	19.600	19.600	601,814
2024-02-05	20.300	20.300	19.850	19.950	19.950	472,155
2024-02-02	20.300	20.300	20.000	20.100	20.100	368,642
2024-02-01	20.300	20.350	19.950	20.150	20.150	330,758
2024-01-31	20.050	20.300	20.000	20.200	20.200	283,963
2024-01-30	20.950	20.950	20.100	20.100	20.100	581,920

← NewerPage 11 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.