Hai Kwang Enterprise Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	20.450	20.600	20.250	20.500	20.500	442,220
2024-01-26	20.400	20.500	20.200	20.350	20.350	246,594
2024-01-25	20.700	20.700	20.250	20.250	20.250	316,642
2024-01-24	20.550	21.050	20.550	20.550	20.550	622,382
2024-01-23	20.200	20.600	20.200	20.600	20.600	430,558
2024-01-22	19.900	20.300	19.850	20.150	20.150	663,130
2024-01-19	20.400	20.400	19.800	19.800	19.800	621,415
2024-01-18	20.350	20.600	20.050	20.150	20.150	335,335
2024-01-17	20.150	20.650	19.900	20.150	20.150	1,021,591
2024-01-16	20.800	20.800	19.950	20.050	20.050	1,172,898
2024-01-15	20.800	20.900	20.550	20.550	20.550	529,322
2024-01-12	20.450	20.900	20.450	20.550	20.550	545,262
2024-01-11	20.650	20.900	20.350	20.400	20.400	686,101
2024-01-10	20.800	20.900	20.250	20.350	20.350	855,906
2024-01-09	21.250	21.400	20.600	20.700	20.700	1,639,505
2024-01-08	21.650	21.800	21.350	21.350	21.350	1,056,010
2024-01-05	22.150	22.250	21.700	21.750	21.750	2,599,880
2024-01-04	21.200	23.150	21.200	22.500	22.500	6,139,938
2024-01-03	21.550	21.550	21.000	21.100	21.100	1,367,830
2024-01-02	22.150	22.150	21.550	21.600	21.600	1,912,356
2023-12-29	22.000	22.300	21.850	21.950	21.950	1,810,900
2023-12-28	22.900	23.000	22.000	22.000	22.000	3,637,303
2023-12-27	23.250	23.350	22.800	22.800	22.800	3,551,463
2023-12-26	22.900	23.400	22.250	23.400	23.400	6,074,065
2023-12-25	22.800	23.950	22.450	23.050	23.050	18,463,499
2023-12-22	22.250	22.300	21.500	21.900	21.900	5,159,504
2023-12-21	21.900	22.850	21.400	22.500	22.500	11,583,039
2023-12-20	21.700	23.200	21.400	21.900	21.900	12,692,238
2023-12-19	21.350	22.100	20.200	21.700	21.700	22,984,501
2023-12-18	21.000	21.650	20.400	21.650	21.650	9,099,043
2023-12-15	18.100	19.700	18.100	19.700	19.700	4,694,281
2023-12-14	18.050	18.100	17.900	17.950	17.950	180,210
2023-12-13	18.000	18.150	17.900	17.900	17.900	159,310
2023-12-12	18.100	18.150	17.900	17.950	17.950	141,411
2023-12-11	18.350	18.350	18.050	18.050	18.050	155,163
2023-12-08	18.100	18.200	18.050	18.100	18.100	130,751
2023-12-07	18.200	18.350	18.050	18.100	18.100	191,552
2023-12-06	18.400	18.450	18.300	18.350	18.350	161,202
2023-12-05	18.450	18.500	18.300	18.400	18.400	232,632
2023-12-04	18.300	18.500	18.100	18.450	18.450	460,948
2023-12-01	18.200	18.250	18.100	18.200	18.200	212,970
2023-11-30	18.400	18.400	18.050	18.150	18.150	173,827
2023-11-29	18.350	18.450	18.200	18.200	18.200	263,990
2023-11-28	18.000	18.400	18.000	18.150	18.150	310,520
2023-11-27	18.050	18.150	17.850	17.850	17.850	128,993
2023-11-24	18.050	18.250	18.000	18.050	18.050	163,664
2023-11-23	18.050	18.150	18.000	18.050	18.050	152,562
2023-11-22	18.150	18.250	18.000	18.050	18.050	179,416
2023-11-21	18.000	18.400	18.000	18.050	18.050	350,606
2023-11-20	17.850	18.100	17.850	18.000	18.000	271,093
2023-11-17	17.850	17.950	17.750	17.850	17.850	135,810
2023-11-16	17.400	17.900	17.400	17.850	17.850	524,710
2023-11-15	17.450	17.450	17.300	17.300	17.300	159,847
2023-11-14	17.300	17.300	17.100	17.250	17.250	84,229
2023-11-13	17.200	17.400	17.150	17.150	17.150	94,374
2023-11-10	17.200	17.300	17.100	17.200	17.200	57,509
2023-11-09	17.450	17.450	17.200	17.200	17.200	59,598
2023-11-08	17.200	17.350	17.150	17.300	17.300	144,097
2023-11-07	17.350	17.400	17.200	17.250	17.250	98,044
2023-11-06	17.300	17.600	17.250	17.550	17.550	286,785

← NewerPage 12 of 21 · 1,216 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.