Hai Kwang Enterprise Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	23.200	23.300	22.900	22.900	22.900	516,130
2023-02-08	23.500	23.500	23.200	23.200	23.200	662,501
2023-02-07	22.900	23.400	22.750	23.300	23.300	918,620
2023-02-06	23.100	23.500	22.850	22.900	22.900	1,067,820
2023-02-03	23.650	23.700	23.100	23.100	23.100	1,214,085
2023-02-02	23.950	23.950	23.500	23.750	23.750	1,933,779
2023-02-01	24.500	24.650	23.650	23.900	23.900	3,755,007
2023-01-31	23.800	24.400	23.400	24.000	24.000	5,411,582
2023-01-30	23.550	23.750	23.050	23.350	23.350	3,021,254
2023-01-17	22.650	22.850	22.350	22.750	22.750	1,553,341
2023-01-16	22.600	22.800	22.100	22.400	22.400	1,929,172
2023-01-13	22.250	22.450	21.900	22.050	22.050	930,977
2023-01-12	22.700	23.400	22.200	22.250	22.250	4,094,020
2023-01-11	22.000	22.300	21.900	22.150	22.150	995,862
2023-01-10	22.050	22.350	21.800	21.800	21.800	863,495
2023-01-09	21.850	22.250	21.550	22.050	22.050	1,228,179
2023-01-06	21.400	21.800	21.400	21.500	21.500	691,470
2023-01-05	22.000	22.100	21.550	21.550	21.550	875,336
2023-01-04	22.300	22.350	21.700	21.700	21.700	850,632
2023-01-03	22.100	22.300	21.700	22.050	22.050	995,175
2022-12-30	21.900	23.150	21.900	22.000	22.000	2,912,290
2022-12-29	22.300	22.300	21.450	21.750	21.750	1,516,802
2022-12-28	22.700	23.300	22.100	22.100	22.100	2,762,031
2022-12-27	22.650	22.750	22.100	22.350	22.350	1,428,879
2022-12-26	23.050	23.250	22.500	22.650	22.650	2,481,073
2022-12-23	23.700	23.750	22.950	23.050	23.050	5,951,296
2022-12-22	23.500	23.800	22.700	23.800	23.800	16,653,577
2022-12-21	21.500	22.900	21.500	22.900	22.900	5,661,197
2022-12-20	21.300	22.000	20.750	20.850	20.850	2,470,802
2022-12-19	21.700	21.750	20.750	21.300	21.300	2,170,783
2022-12-16	21.350	22.300	21.150	21.650	21.650	4,668,202
2022-12-15	20.800	22.400	20.750	21.600	21.600	10,295,424
2022-12-14	21.300	21.350	20.450	20.500	20.500	5,645,002
2022-12-13	19.700	21.300	19.700	21.300	21.300	9,420,820
2022-12-12	19.700	19.850	19.150	19.400	19.400	546,935
2022-12-09	19.900	19.950	19.700	19.750	19.750	315,776
2022-12-08	20.050	20.050	19.800	19.800	19.800	509,701
2022-12-07	20.200	20.600	19.900	19.900	19.900	891,785
2022-12-06	20.800	20.800	20.100	20.200	20.200	830,770
2022-12-05	20.400	20.950	20.100	20.850	20.850	1,957,664
2022-12-02	20.550	20.750	20.200	20.250	20.250	1,294,292
2022-12-01	20.400	20.450	20.100	20.250	20.250	873,165
2022-11-30	19.900	20.300	19.900	20.100	20.100	1,021,794
2022-11-29	19.400	19.800	19.250	19.750	19.750	511,897
2022-11-28	19.500	19.500	19.250	19.300	19.300	347,100
2022-11-25	19.700	20.700	19.600	19.600	19.600	1,411,867
2022-11-24	19.500	19.800	19.450	19.600	19.600	353,820
2022-11-23	19.450	19.500	19.350	19.350	19.350	239,254
2022-11-22	19.650	19.700	19.300	19.300	19.300	252,669
2022-11-21	19.150	19.750	19.150	19.550	19.550	554,216
2022-11-18	20.000	20.300	19.550	19.600	19.600	602,665
2022-11-17	19.750	20.300	19.750	20.000	20.000	774,598
2022-11-16	21.050	21.050	19.950	19.950	19.950	2,076,508
2022-11-15	19.950	20.350	19.500	20.200	20.200	2,767,840
2022-11-14	18.500	20.000	18.500	19.750	19.750	2,979,875
2022-11-11	18.950	18.950	18.250	18.350	18.350	486,280
2022-11-10	18.250	18.450	18.200	18.350	18.350	393,426
2022-11-09	18.850	18.850	18.350	18.350	18.350	540,440
2022-11-08	18.400	18.650	18.300	18.500	18.500	655,060
2022-11-07	18.150	18.450	17.850	18.350	18.350	814,475

← NewerPage 16 of 21 · 1,217 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.