Hai Kwang Enterprise Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	21.250	21.800	21.200	21.400	20.145	870,175
2022-08-09	21.500	21.500	21.000	21.350	20.097	1,028,716
2022-08-08	21.000	21.000	20.350	20.900	19.674	791,890
2022-08-05	20.550	21.300	20.550	21.000	19.768	959,132
2022-08-04	21.050	21.100	20.100	20.500	19.297	1,500,548
2022-08-03	21.500	21.650	20.800	21.150	19.909	2,319,477
2022-08-02	22.250	23.350	21.500	21.650	20.380	13,984,136
2022-08-01	20.600	22.300	20.600	22.300	20.992	4,907,042
2022-07-29	20.250	20.500	20.250	20.300	19.109	258,300
2022-07-28	21.000	21.150	20.150	20.150	18.968	356,004
2022-07-27	20.850	20.900	20.550	20.850	19.627	317,115
2022-07-26	21.500	21.500	20.700	20.850	19.627	457,270
2022-07-25	21.450	21.600	21.250	21.400	20.145	393,080
2022-07-22	21.500	21.700	21.250	21.450	20.192	609,028
2022-07-21	21.350	21.400	20.900	21.250	20.003	574,430
2022-07-20	21.500	21.750	21.050	21.200	19.956	784,664
2022-07-19	21.000	21.450	20.800	21.450	20.192	913,115
2022-07-18	20.450	20.950	20.350	20.950	19.721	785,004
2022-07-15	20.450	20.450	19.850	20.150	18.968	452,266
2022-07-14	19.750	20.200	19.450	20.150	18.968	409,560
2022-07-13	19.600	20.150	19.550	19.900	18.733	747,827
2022-07-12	19.900	19.950	18.850	18.950	17.838	874,360
2022-07-11	20.200	20.450	19.700	20.150	18.968	337,889
2022-07-08	20.450	20.650	20.050	20.200	19.015	880,335
2022-07-07	19.350	19.800	18.750	19.800	18.638	843,729
2022-07-06	19.600	19.900	19.000	19.050	17.932	813,549
2022-07-05	20.050	20.400	19.700	19.950	18.780	1,075,565
2022-07-04	19.700	20.000	19.100	19.550	18.403	1,599,203
2022-07-01	19.800	20.300	18.800	18.800	17.697	1,348,850
2022-06-30	21.000	21.000	19.950	19.950	18.780	962,437
2022-06-29	21.100	21.300	20.850	21.000	19.768	549,086
2022-06-28	21.950	21.950	21.050	21.300	20.050	612,092
2022-06-27	21.850	22.100	21.600	21.950	20.662	684,629
2022-06-24	21.000	21.550	20.800	21.250	20.003	723,775
2022-06-23	20.950	21.400	20.150	20.650	19.439	1,336,478
2022-06-22	22.450	22.450	20.700	20.850	19.627	1,186,298
2022-06-21	20.900	22.500	20.900	22.200	20.898	2,709,030
2022-06-20	22.800	22.800	20.550	20.550	19.344	1,800,135
2022-06-17	22.300	23.100	22.300	22.500	21.180	1,227,802
2022-06-16	24.250	24.450	22.950	22.950	21.604	1,049,191
2022-06-15	24.100	25.200	24.100	24.200	22.780	1,606,496
2022-06-14	24.000	24.250	23.450	23.600	22.215	855,111
2022-06-13	24.900	24.900	24.050	24.050	22.639	956,895
2022-06-10	25.650	25.850	25.200	25.250	23.769	800,720
2022-06-09	26.100	26.150	25.850	25.900	24.381	354,100
2022-06-08	26.750	26.750	26.100	26.100	24.569	406,086
2022-06-07	26.150	26.300	26.050	26.150	24.616	302,212
2022-06-06	26.100	26.400	25.900	26.100	24.569	404,775
2022-06-02	26.300	26.350	25.800	25.900	24.381	469,454
2022-06-01	26.300	26.550	26.100	26.200	24.663	329,502
2022-05-31	26.750	26.750	26.150	26.250	24.710	444,213
2022-05-30	26.300	26.650	26.250	26.400	24.851	395,666
2022-05-27	26.100	26.150	25.900	26.000	24.475	407,288
2022-05-26	26.450	26.700	25.800	25.800	24.286	576,598
2022-05-25	26.000	26.300	25.950	26.150	24.616	379,212
2022-05-24	26.900	27.250	26.000	26.000	24.475	885,917
2022-05-23	26.500	26.900	26.150	26.500	24.945	686,867
2022-05-20	26.000	26.450	25.850	26.200	24.663	602,406
2022-05-19	25.750	25.750	24.800	25.600	24.098	1,057,593
2022-05-18	26.000	26.600	26.000	26.250	24.710	745,703

← NewerPage 18 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.