Hai Kwang Enterprise Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	12.850	13.200	12.700	12.800	12.800	478,399
2026-07-22	12.650	12.850	12.650	12.650	12.650	268,407
2026-07-21	12.600	12.800	12.550	12.650	12.650	138,800
2026-07-20	12.700	12.900	12.250	12.400	12.400	424,591
2026-07-17	13.050	13.100	12.300	12.650	12.650	1,042,054
2026-07-16	13.150	13.300	13.050	13.050	13.050	195,580
2026-07-15	12.950	13.200	12.850	13.150	13.150	268,930
2026-07-14	13.250	13.250	12.750	12.900	12.900	453,004
2026-07-13	13.200	13.400	13.000	13.050	13.050	304,302
2026-07-10	13.200	13.200	13.200	13.200	13.200	0
2026-07-09	13.250	13.350	13.150	13.200	13.200	163,071
2026-07-08	13.600	13.600	13.150	13.250	13.250	256,132
2026-07-07	13.600	13.600	13.250	13.300	13.300	454,760
2026-07-06	13.700	13.950	13.600	13.600	13.600	345,002
2026-07-03	13.150	13.850	13.150	13.700	13.700	792,583
2026-07-02	13.100	13.350	13.100	13.300	13.300	231,547
2026-07-01	13.300	13.300	13.050	13.050	13.050	397,800
2026-06-30	13.400	13.400	13.150	13.200	13.200	152,078
2026-06-29	13.300	13.550	13.150	13.200	13.200	351,284
2026-06-26	13.500	13.500	12.750	13.250	13.250	798,294
2026-06-25	13.650	13.700	13.450	13.500	13.500	315,244
2026-06-24	13.750	13.750	13.500	13.600	13.600	348,071
2026-06-23	14.000	14.250	13.700	13.750	13.750	404,100
2026-06-22	14.050	14.250	13.800	13.900	13.900	1,219,567
2026-06-18	14.000	14.000	13.800	13.850	13.850	425,142
2026-06-17	13.800	14.050	13.650	13.850	13.850	464,711
2026-06-16	14.100	14.150	13.750	13.900	13.900	331,373
2026-06-15	14.000	14.200	13.850	13.850	13.850	463,075
2026-06-12	13.450	13.850	13.450	13.650	13.650	401,950
2026-06-11	13.550	13.600	13.300	13.350	13.350	325,000
2026-06-10	13.700	13.850	13.550	13.550	13.550	433,020
2026-06-09	13.650	13.900	13.550	13.750	13.750	339,053
2026-06-08	13.500	13.600	13.150	13.600	13.600	871,004
2026-06-05	14.350	14.500	14.000	14.100	14.100	576,264
2026-06-04	14.600	14.700	14.250	14.300	14.300	521,419
2026-06-03	14.000	14.850	13.950	14.600	14.600	2,053,978
2026-06-02	14.000	14.050	13.650	13.850	13.850	551,980
2026-06-01	13.950	14.200	13.600	13.950	13.950	665,033
2026-05-29	13.900	14.000	13.600	13.800	13.800	737,646
2026-05-28	13.750	14.150	13.650	13.650	13.650	632,371
2026-05-27	14.050	14.100	13.650	13.750	13.750	1,076,652
2026-05-26	15.200	15.200	14.000	14.050	14.050	3,968,638
2026-05-25	13.550	14.500	13.450	14.500	14.500	1,788,559
2026-05-22	13.400	13.400	13.000	13.200	13.200	712,481
2026-05-21	13.400	13.500	13.300	13.400	13.400	238,642
2026-05-20	13.450	13.450	13.200	13.350	13.350	226,540
2026-05-19	13.200	13.600	13.200	13.350	13.350	269,811
2026-05-18	13.400	13.400	13.200	13.200	13.200	237,465
2026-05-15	13.600	13.600	13.250	13.250	13.250	325,500
2026-05-14	13.750	13.900	13.500	13.500	13.500	424,332
2026-05-13	14.000	14.000	13.650	13.650	13.650	488,044
2026-05-12	14.100	14.200	13.800	13.900	13.900	522,911
2026-05-11	13.750	14.350	13.750	14.050	14.050	496,442
2026-05-08	14.200	14.250	13.800	13.900	13.900	286,833
2026-05-07	14.000	14.250	13.900	14.200	14.200	441,670
2026-05-06	13.900	14.100	13.750	13.900	13.900	458,345
2026-05-05	14.000	14.050	13.850	13.900	13.900	367,179
2026-05-04	14.100	14.100	13.900	14.000	14.000	453,200
2026-04-30	14.400	14.550	14.000	14.100	14.100	395,244
2026-04-29	14.450	14.550	14.200	14.250	14.250	340,284

← NewerPage 2 of 5 · 244 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.