Hai Kwang Enterprise Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	20.100	20.100	19.700	19.700	19.700	577,312
2023-05-10	20.100	20.250	19.950	20.100	20.100	184,050
2023-05-09	20.250	20.250	19.800	20.100	20.100	336,464
2023-05-08	20.300	20.500	20.250	20.300	20.300	182,133
2023-05-05	20.400	20.550	20.250	20.250	20.250	173,800
2023-05-04	20.150	20.200	20.000	20.200	20.200	198,960
2023-05-03	20.250	20.300	20.100	20.150	20.150	275,650
2023-05-02	20.500	20.500	20.300	20.450	20.450	174,286
2023-04-28	20.500	20.500	20.300	20.400	20.400	222,600
2023-04-27	20.150	20.400	19.950	20.250	20.250	361,000
2023-04-26	19.850	20.250	19.850	20.200	20.200	313,441
2023-04-25	20.750	20.850	20.050	20.050	20.050	618,578
2023-04-24	20.500	20.700	20.500	20.550	20.550	299,220
2023-04-21	21.350	21.400	20.500	20.500	20.500	649,129
2023-04-20	21.450	21.450	21.100	21.100	21.100	487,315
2023-04-19	21.750	22.000	21.450	21.450	21.450	482,067
2023-04-18	22.050	22.150	21.700	21.750	21.750	429,140
2023-04-17	22.450	22.450	22.050	22.050	22.050	272,200
2023-04-14	22.350	22.350	22.050	22.200	22.200	480,995
2023-04-13	22.250	22.550	22.050	22.300	22.300	544,592
2023-04-12	22.100	22.350	22.050	22.350	22.350	725,341
2023-04-11	22.050	22.150	21.900	22.050	22.050	429,681
2023-04-10	21.950	22.150	21.950	21.950	21.950	326,929
2023-04-07	21.750	21.900	21.700	21.750	21.750	322,370
2023-04-06	21.750	21.750	21.550	21.650	21.650	209,410
2023-03-31	21.750	21.800	21.600	21.700	21.700	313,352
2023-03-30	21.750	21.800	21.550	21.750	21.750	356,814
2023-03-29	21.700	21.950	21.600	21.650	21.650	335,650
2023-03-28	22.200	22.200	21.650	21.700	21.700	491,831
2023-03-27	22.050	22.250	21.950	22.050	22.050	600,600
2023-03-24	22.100	22.100	21.850	21.900	21.900	502,700
2023-03-23	22.100	22.100	21.900	21.950	21.950	489,600
2023-03-22	22.300	22.350	22.100	22.150	22.150	536,399
2023-03-21	22.150	22.400	22.100	22.150	22.150	434,983
2023-03-20	22.300	22.550	22.000	22.200	22.200	336,911
2023-03-17	22.400	22.400	22.000	22.300	22.300	766,899
2023-03-16	22.700	22.700	21.900	21.900	21.900	1,326,462
2023-03-15	23.300	23.300	22.800	22.850	22.850	694,982
2023-03-14	23.400	23.800	23.050	23.100	23.100	2,066,829
2023-03-13	22.550	23.550	22.350	23.350	23.350	1,645,625
2023-03-10	22.800	22.850	22.500	22.550	22.550	775,369
2023-03-09	23.400	23.400	22.900	22.900	22.900	815,700
2023-03-08	23.200	23.350	23.100	23.250	23.250	429,550
2023-03-07	23.350	23.500	22.850	23.300	23.300	1,049,961
2023-03-06	23.250	23.500	23.150	23.300	23.300	1,145,200
2023-03-03	22.900	23.050	22.650	23.000	23.000	730,583
2023-03-02	22.350	22.800	22.350	22.750	22.750	785,197
2023-03-01	22.800	22.850	22.300	22.300	22.300	1,137,783
2023-02-24	23.550	23.600	22.700	22.800	22.800	1,401,347
2023-02-23	23.050	23.400	23.000	23.200	23.200	1,426,040
2023-02-22	23.000	23.000	22.650	22.800	22.800	801,946
2023-02-21	23.250	23.350	23.000	23.000	23.000	751,468
2023-02-20	23.100	23.350	22.950	23.150	23.150	568,808
2023-02-17	22.800	23.050	22.800	23.050	23.050	510,619
2023-02-16	23.200	23.550	22.800	22.950	22.950	1,253,235
2023-02-15	22.800	22.900	22.450	22.500	22.500	540,551
2023-02-14	22.700	22.850	22.550	22.700	22.700	504,754
2023-02-13	22.350	22.700	22.050	22.550	22.550	1,046,306
2023-02-10	22.800	22.900	22.600	22.600	22.600	907,958
2023-02-09	23.200	23.300	22.900	22.900	22.900	516,130

← NewerPage 15 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.