Hai Kwang Enterprise Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	16.950	17.250	16.850	17.250	17.250	231,600
2023-11-02	16.850	16.950	16.800	16.800	16.800	77,903
2023-11-01	17.100	17.100	16.800	16.800	16.800	73,769
2023-10-31	17.250	17.250	16.800	16.800	16.800	102,278
2023-10-30	17.150	17.350	17.000	17.000	17.000	132,863
2023-10-27	17.200	17.250	17.100	17.150	17.150	123,800
2023-10-26	16.950	17.250	16.950	17.050	17.050	240,293
2023-10-25	16.800	17.100	16.800	17.000	17.000	172,391
2023-10-24	16.850	17.000	16.800	16.900	16.900	111,921
2023-10-23	16.900	17.100	16.700	16.850	16.850	168,539
2023-10-20	17.150	17.150	16.800	16.950	16.950	218,164
2023-10-19	17.300	17.350	17.150	17.150	17.150	85,448
2023-10-18	17.100	17.250	17.050	17.150	17.150	139,591
2023-10-17	17.300	17.400	17.100	17.100	17.100	141,812
2023-10-16	17.200	17.400	17.200	17.300	17.300	93,001
2023-10-13	17.200	17.350	17.150	17.250	17.250	144,190
2023-10-12	17.100	17.300	17.100	17.300	17.300	82,451
2023-10-11	17.250	17.400	17.000	17.000	17.000	267,412
2023-10-06	17.550	17.650	17.250	17.250	17.250	182,226
2023-10-05	17.200	17.700	17.200	17.300	17.300	156,546
2023-10-04	17.300	17.300	17.050	17.150	17.150	141,187
2023-10-03	17.550	17.650	17.350	17.400	17.400	218,538
2023-10-02	17.650	17.850	17.550	17.600	17.600	142,472
2023-09-28	17.750	17.750	17.600	17.600	17.600	233,549
2023-09-27	17.800	17.850	17.700	17.700	17.700	135,691
2023-09-26	18.050	18.050	17.850	17.850	17.850	82,190
2023-09-25	18.050	18.100	18.000	18.000	18.000	129,401
2023-09-22	18.250	18.350	18.050	18.050	18.050	155,250
2023-09-21	18.450	18.450	18.200	18.250	18.250	135,793
2023-09-20	18.500	18.700	18.450	18.450	18.450	204,289
2023-09-19	18.700	18.800	18.350	18.450	18.450	202,809
2023-09-18	18.300	18.850	18.300	18.500	18.500	298,527
2023-09-15	18.200	18.450	18.150	18.400	18.400	597,437
2023-09-14	17.900	18.100	17.800	18.050	18.050	148,752
2023-09-13	17.850	17.900	17.700	17.800	17.800	116,843
2023-09-12	17.950	17.950	17.600	17.700	17.700	124,532
2023-09-11	17.700	17.800	17.600	17.600	17.600	202,255
2023-09-08	17.800	17.900	17.600	17.700	17.700	121,495
2023-09-07	18.000	18.000	17.750	17.800	17.800	178,197
2023-09-06	18.150	18.300	18.000	18.000	18.000	148,586
2023-09-05	18.400	18.450	18.150	18.150	18.150	271,209
2023-09-04	18.150	18.400	18.050	18.350	18.350	292,713
2023-09-01	17.800	18.000	17.750	17.950	17.950	170,920
2023-08-31	17.650	17.750	17.550	17.700	17.700	126,600
2023-08-30	17.550	17.700	17.500	17.650	17.650	148,811
2023-08-29	17.700	17.700	17.400	17.500	17.500	336,013
2023-08-28	17.700	17.900	17.700	17.750	17.750	397,541
2023-08-25	18.550	18.950	18.500	18.800	18.800	359,951
2023-08-24	18.550	18.600	18.500	18.500	18.500	395,500
2023-08-23	18.550	18.650	18.500	18.550	18.550	173,355
2023-08-22	18.750	18.750	18.500	18.550	18.550	332,361
2023-08-21	19.050	19.050	18.650	18.700	18.700	321,218
2023-08-18	19.050	19.450	18.750	19.000	19.000	593,694
2023-08-17	18.750	19.000	18.500	18.750	18.750	264,295
2023-08-16	19.000	19.000	18.600	18.750	18.750	263,708
2023-08-15	19.050	19.200	18.950	18.950	18.950	192,228
2023-08-14	19.100	19.100	18.850	18.900	18.900	251,326
2023-08-11	19.200	19.400	19.150	19.200	19.200	132,093
2023-08-10	19.600	19.600	19.150	19.200	19.200	256,944
2023-08-09	19.750	19.850	19.500	19.600	19.600	219,221

← NewerPage 13 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.