Hai Kwang Enterprise Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	20.250	20.300	19.700	19.800	19.800	365,525
2023-08-07	20.400	20.400	20.050	20.150	20.150	296,408
2023-08-04	20.350	20.650	19.900	20.300	20.300	703,299
2023-08-02	20.200	21.100	20.000	20.250	20.250	2,343,888
2023-08-01	19.750	20.000	19.750	19.900	19.900	303,320
2023-07-31	19.900	20.000	19.550	19.750	19.750	410,941
2023-07-28	20.050	20.200	19.900	20.000	20.000	505,294
2023-07-27	19.700	20.300	19.700	20.050	20.050	816,428
2023-07-26	19.000	20.500	19.000	19.450	19.450	830,274
2023-07-25	19.050	19.200	18.900	19.000	19.000	408,671
2023-07-24	18.850	19.150	18.800	18.850	18.850	383,255
2023-07-21	19.150	19.200	18.900	18.900	18.900	245,517
2023-07-20	18.750	19.200	18.750	19.100	19.100	316,156
2023-07-19	18.800	19.000	18.700	18.750	18.750	227,354
2023-07-18	19.150	19.200	18.750	18.850	18.850	386,410
2023-07-17	19.100	19.200	18.850	19.050	19.050	370,044
2023-07-14	18.950	19.100	18.800	19.100	19.100	321,220
2023-07-13	18.800	18.950	18.750	18.800	18.800	431,300
2023-07-12	19.100	19.100	18.800	18.800	18.800	474,444
2023-07-11	19.200	19.350	19.150	19.150	19.150	274,594
2023-07-10	19.700	19.700	19.150	19.150	19.150	855,469
2023-07-07	20.100	20.100	19.600	19.650	19.650	775,203
2023-07-06	20.700	20.800	20.250	20.250	20.250	503,309
2023-07-05	20.250	20.900	20.250	20.700	20.700	850,171
2023-07-04	20.750	20.750	20.250	20.350	20.350	335,112
2023-07-03	20.500	20.700	20.300	20.500	20.500	339,460
2023-06-30	20.300	20.400	20.200	20.300	20.300	151,400
2023-06-29	20.600	20.650	20.350	20.400	20.400	156,717
2023-06-28	20.500	20.700	20.450	20.450	20.450	231,312
2023-06-27	20.550	20.650	20.350	20.450	20.450	345,394
2023-06-26	20.400	21.000	20.350	20.550	20.550	609,599
2023-06-21	20.150	20.450	20.100	20.400	20.400	333,909
2023-06-20	20.400	20.400	20.100	20.150	20.150	377,482
2023-06-19	20.400	20.550	20.350	20.400	20.400	327,329
2023-06-16	20.100	20.650	20.000	20.400	20.400	727,082
2023-06-15	20.100	20.200	19.950	20.150	20.150	264,609
2023-06-14	20.000	20.300	20.000	20.100	20.100	299,671
2023-06-13	20.000	20.000	19.850	19.900	19.900	336,719
2023-06-12	20.350	20.350	19.900	20.000	20.000	361,029
2023-06-09	20.200	20.350	20.150	20.350	20.350	266,368
2023-06-08	20.150	20.300	20.000	20.200	20.200	334,500
2023-06-07	20.300	20.450	20.200	20.200	20.200	253,265
2023-06-06	20.600	20.600	20.300	20.300	20.300	492,323
2023-06-05	20.100	21.050	19.950	20.500	20.500	1,269,907
2023-06-02	19.800	19.900	19.700	19.850	19.850	209,029
2023-06-01	19.750	19.800	19.650	19.700	19.700	171,003
2023-05-31	19.600	19.800	19.550	19.650	19.650	158,985
2023-05-30	19.750	19.750	19.550	19.600	19.600	205,273
2023-05-29	19.600	19.800	19.600	19.750	19.750	140,899
2023-05-26	20.100	20.100	19.600	19.600	19.600	573,195
2023-05-25	20.300	20.300	20.000	20.000	20.000	245,159
2023-05-24	20.400	20.450	20.250	20.450	20.450	191,052
2023-05-23	20.100	20.550	20.000	20.400	20.400	327,736
2023-05-22	19.900	20.150	19.900	20.100	20.100	271,848
2023-05-19	19.950	20.050	19.800	19.850	19.850	245,777
2023-05-18	20.100	20.150	19.900	19.950	19.950	200,268
2023-05-17	20.050	20.100	19.900	19.950	19.950	377,691
2023-05-16	19.800	19.950	19.750	19.850	19.850	378,212
2023-05-15	19.600	19.750	19.050	19.700	19.700	493,862
2023-05-12	19.700	19.800	19.500	19.700	19.700	327,239

← NewerPage 14 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.