Hai Kwang Enterprise Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	17.800	17.850	17.500	17.800	17.800	175,286
2022-11-03	17.650	17.900	17.650	17.900	17.900	208,060
2022-11-02	17.700	18.100	17.700	17.900	17.900	291,526
2022-11-01	17.450	17.750	17.300	17.700	17.700	359,466
2022-10-31	17.600	17.600	17.100	17.400	17.400	327,305
2022-10-28	17.750	17.850	17.350	17.350	17.350	376,715
2022-10-27	17.650	17.950	17.650	17.900	17.900	510,351
2022-10-26	17.850	17.850	17.250	17.500	17.500	436,663
2022-10-25	17.850	17.900	17.550	17.700	17.700	290,325
2022-10-24	18.400	18.400	17.750	17.750	17.750	406,414
2022-10-21	17.600	17.700	17.400	17.500	17.500	371,570
2022-10-20	17.850	17.850	17.200	17.600	17.600	804,806
2022-10-19	18.150	18.250	17.850	18.100	18.100	683,324
2022-10-18	18.500	18.600	17.900	18.000	18.000	435,760
2022-10-17	17.600	17.950	17.100	17.700	17.700	837,017
2022-10-14	18.000	18.350	17.850	18.150	18.150	428,376
2022-10-13	19.350	19.350	17.400	17.500	17.500	854,742
2022-10-12	19.050	19.100	18.550	18.900	18.900	413,795
2022-10-11	19.600	19.600	18.800	19.000	19.000	586,198
2022-10-07	19.850	20.150	19.700	19.750	19.750	277,200
2022-10-06	20.000	20.000	19.600	19.850	19.850	233,725
2022-10-05	19.800	20.150	19.750	19.900	19.900	606,678
2022-10-04	19.750	19.850	19.400	19.600	19.600	502,129
2022-10-03	18.550	19.150	18.550	19.150	19.150	391,833
2022-09-30	18.350	18.950	18.100	18.950	18.950	463,065
2022-09-29	19.000	19.250	18.850	19.000	19.000	385,525
2022-09-28	19.700	20.150	18.700	18.750	18.750	898,821
2022-09-27	19.500	19.800	19.250	19.650	19.650	425,743
2022-09-26	20.450	20.500	19.550	19.550	19.550	959,674
2022-09-23	20.900	21.350	20.600	20.700	20.700	616,216
2022-09-22	20.450	20.750	20.350	20.600	20.600	423,532
2022-09-21	20.850	21.100	20.750	20.750	20.750	1,004,228
2022-09-20	22.100	22.150	21.250	21.300	21.300	991,409
2022-09-19	22.300	23.050	21.650	21.750	21.750	3,285,953
2022-09-16	21.900	22.200	21.550	21.550	21.550	608,787
2022-09-15	22.150	22.250	21.850	22.000	22.000	612,401
2022-09-14	21.550	21.900	21.500	21.900	21.900	476,000
2022-09-13	22.250	22.450	22.000	22.050	22.050	609,785
2022-09-12	22.100	22.300	21.750	22.250	22.250	1,499,585
2022-09-08	21.700	21.800	21.200	21.550	21.550	1,010,036
2022-09-07	20.950	22.300	20.950	21.000	21.000	2,471,230
2022-09-06	21.400	21.550	20.750	20.950	20.950	731,743
2022-09-05	21.600	21.800	20.850	20.850	20.850	1,079,400
2022-09-02	21.850	22.100	21.650	21.650	21.650	564,457
2022-09-01	22.050	22.150	21.600	21.650	21.650	1,144,701
2022-08-31	22.150	22.400	21.950	22.300	22.300	601,167
2022-08-30	22.500	22.500	22.200	22.450	22.450	465,753
2022-08-29	22.150	22.400	22.000	22.200	22.200	851,066
2022-08-26	23.450	23.450	22.900	23.000	23.000	1,004,408
2022-08-25	24.600	24.600	24.150	24.350	22.921	1,371,626
2022-08-24	24.200	24.700	24.100	24.200	22.780	1,783,801
2022-08-23	24.150	24.400	23.750	23.900	22.498	1,530,780
2022-08-22	24.100	24.400	24.000	24.400	22.969	1,192,650
2022-08-19	24.600	24.600	24.050	24.400	22.969	2,045,428
2022-08-18	23.950	25.100	23.800	24.250	22.827	7,712,683
2022-08-17	23.250	25.000	23.250	23.450	22.074	4,699,883
2022-08-16	23.500	23.500	23.050	23.050	21.698	1,486,175
2022-08-15	23.350	23.900	22.800	23.500	22.121	7,474,379
2022-08-12	22.000	23.850	22.000	23.350	21.980	10,499,687
2022-08-11	21.800	21.800	21.600	21.700	20.427	568,772

← NewerPage 17 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.