Hai Kwang Enterprise Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	14.150	14.400	14.150	14.300	14.300	243,434
2026-04-27	14.100	14.100	13.800	14.000	14.000	447,815
2026-04-24	14.500	14.500	14.050	14.100	14.100	459,600
2026-04-23	15.100	15.100	14.050	14.450	14.450	794,668
2026-04-22	15.200	15.200	15.000	15.050	15.050	404,102
2026-04-21	15.500	15.500	15.100	15.150	15.150	368,264
2026-04-20	15.450	15.550	15.300	15.350	15.350	232,777
2026-04-17	15.350	15.550	15.150	15.200	15.200	625,707
2026-04-16	15.650	15.700	15.350	15.350	15.350	582,351
2026-04-15	15.600	15.700	15.350	15.450	15.450	395,320
2026-04-14	15.600	15.600	15.400	15.450	15.450	248,166
2026-04-13	15.300	15.450	15.200	15.350	15.350	280,309
2026-04-10	15.750	15.750	15.350	15.350	15.350	424,003
2026-04-09	15.650	15.650	15.300	15.500	15.500	339,200
2026-04-08	15.600	15.650	15.300	15.500	15.500	279,229
2026-04-07	15.750	15.750	15.300	15.300	15.300	311,040
2026-04-02	15.600	15.800	15.400	15.550	15.550	373,123
2026-04-01	15.800	15.800	15.400	15.500	15.500	442,397
2026-03-31	15.950	16.100	15.300	15.350	15.350	923,472
2026-03-30	16.500	16.750	15.700	15.700	15.700	1,491,193
2026-03-27	15.500	15.650	15.300	15.600	15.600	504,720
2026-03-26	15.450	16.000	15.450	15.650	15.650	895,240
2026-03-25	15.850	15.950	15.500	15.600	15.600	753,200
2026-03-24	15.450	15.950	15.450	15.850	15.850	1,152,293
2026-03-23	16.650	17.250	15.450	15.500	15.500	7,347,468
2026-03-20	15.500	16.250	15.450	16.250	16.250	3,999,788
2026-03-19	15.250	15.250	14.750	14.800	14.800	465,355
2026-03-18	15.300	15.600	15.100	15.100	15.100	949,320
2026-03-17	14.950	15.150	14.900	14.900	14.900	302,176
2026-03-16	14.650	14.800	14.650	14.700	14.700	203,610
2026-03-13	14.800	14.850	14.650	14.700	14.700	306,018
2026-03-12	15.000	15.100	14.850	14.900	14.900	302,313
2026-03-11	14.900	15.450	14.900	15.050	15.050	594,239
2026-03-10	15.250	15.300	14.800	14.950	14.950	256,621
2026-03-09	15.000	15.050	14.750	14.900	14.900	653,066
2026-03-06	14.800	15.450	14.600	15.300	15.300	821,518
2026-03-05	14.800	14.850	14.600	14.850	14.850	325,200
2026-03-04	14.700	14.800	14.350	14.400	14.400	895,436
2026-03-03	15.100	15.150	14.850	14.900	14.900	408,265
2026-03-02	14.800	15.200	14.700	15.100	15.100	906,672
2026-02-26	15.500	15.500	15.000	15.000	15.000	1,447,206
2026-02-25	15.150	15.400	15.100	15.350	15.350	819,468
2026-02-24	15.150	15.300	15.000	15.050	15.050	557,061
2026-02-23	15.850	15.850	15.050	15.150	15.150	1,229,172
2026-02-11	15.300	15.800	15.300	15.600	15.600	779,000
2026-02-10	15.500	15.500	15.200	15.250	15.250	433,264
2026-02-09	15.450	15.550	15.150	15.350	15.350	474,191
2026-02-06	15.700	15.700	14.900	15.150	15.150	1,114,873
2026-02-05	16.000	16.100	15.600	15.700	15.700	895,168
2026-02-04	16.050	16.400	15.800	16.000	16.000	1,681,491
2026-02-03	16.650	16.900	15.950	16.000	16.000	3,022,089
2026-02-02	16.300	17.900	16.000	16.600	16.600	7,463,070
2026-01-30	15.800	17.350	15.200	16.550	16.550	13,178,289
2026-01-29	15.250	16.500	15.150	15.800	15.800	13,267,043
2026-01-28	14.950	15.250	14.850	15.000	15.000	499,980
2026-01-27	15.350	15.350	14.800	14.850	14.850	335,199
2026-01-26	14.850	15.250	14.800	15.200	15.200	721,800
2026-01-23	15.100	15.100	14.700	14.900	14.900	398,425
2026-01-22	14.950	15.000	14.700	14.750	14.750	343,000
2026-01-21	15.150	15.150	14.800	14.800	14.800	380,509

← NewerPage 3 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.