Hai Kwang Enterprise Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	15.350	15.350	14.950	14.950	14.950	692,429
2026-01-19	15.200	15.500	15.100	15.350	15.350	552,627
2026-01-16	15.600	15.600	15.200	15.300	15.300	840,989
2026-01-15	15.500	16.150	15.500	15.700	15.700	2,949,284
2026-01-14	14.800	15.500	14.800	15.500	15.500	826,905
2026-01-13	15.200	15.200	14.700	14.900	14.900	625,591
2026-01-12	15.000	15.250	14.750	14.950	14.950	712,773
2026-01-09	15.000	15.100	14.450	14.700	14.700	481,410
2026-01-08	15.750	16.000	14.900	14.900	14.900	2,428,596
2026-01-07	14.600	15.600	14.400	15.600	15.600	2,442,618
2026-01-06	14.300	14.300	14.000	14.200	14.200	313,608
2026-01-05	14.800	14.800	14.150	14.150	14.150	381,582
2026-01-02	14.650	14.700	14.450	14.500	14.500	186,330
2025-12-31	14.900	15.400	14.550	14.550	14.550	723,111
2025-12-30	14.800	14.900	14.550	14.650	14.650	202,256
2025-12-29	14.500	14.800	14.500	14.750	14.750	353,800
2025-12-26	14.300	14.500	14.250	14.350	14.350	254,828
2025-12-24	14.300	14.400	14.150	14.150	14.150	71,330
2025-12-23	14.350	14.350	14.100	14.100	14.100	84,310
2025-12-22	14.250	14.350	14.150	14.250	14.250	98,646
2025-12-19	14.200	14.250	14.100	14.100	14.100	88,357
2025-12-18	14.250	14.250	14.050	14.100	14.100	180,000
2025-12-17	14.450	14.500	14.150	14.150	14.150	148,265
2025-12-16	14.750	14.750	14.300	14.300	14.300	424,353
2025-12-15	14.450	14.900	14.350	14.450	14.450	790,032
2025-12-12	14.250	14.400	14.050	14.150	14.150	284,602
2025-12-11	13.900	14.000	13.800	13.950	13.950	91,055
2025-12-10	13.900	14.050	13.800	13.850	13.850	93,770
2025-12-09	13.900	14.100	13.850	13.950	13.950	99,337
2025-12-08	14.100	14.150	13.900	13.950	13.950	183,640
2025-12-05	14.300	14.300	14.050	14.100	14.100	139,265
2025-12-04	14.450	14.450	14.200	14.300	14.300	178,779
2025-12-03	14.650	14.650	14.300	14.350	14.350	203,342
2025-12-02	14.350	14.500	14.250	14.400	14.400	266,040
2025-12-01	14.100	14.700	14.000	14.150	14.150	626,833
2025-11-28	14.200	14.250	13.800	14.100	14.100	255,100
2025-11-27	13.800	14.050	13.600	13.900	13.900	140,091
2025-11-26	13.700	14.400	13.700	13.750	13.750	636,531
2025-11-25	13.300	13.400	13.250	13.300	13.300	116,455
2025-11-24	13.000	13.500	13.000	13.200	13.200	265,020
2025-11-21	13.350	13.350	13.000	13.000	13.000	309,102
2025-11-20	13.300	13.500	13.150	13.250	13.250	144,000
2025-11-19	13.300	13.350	13.200	13.300	13.300	306,381
2025-11-18	13.500	13.550	13.350	13.400	13.400	232,645
2025-11-17	13.950	14.000	13.650	13.650	13.650	318,560
2025-11-14	14.100	14.250	13.900	13.900	13.900	174,870
2025-11-13	14.100	14.250	14.050	14.100	14.100	98,100
2025-11-12	13.950	14.150	13.850	14.100	14.100	165,983
2025-11-11	13.900	14.000	13.800	13.800	13.800	131,395
2025-11-10	14.200	14.200	13.750	13.900	13.900	220,005
2025-11-07	14.150	14.200	14.050	14.150	14.150	110,356
2025-11-06	14.050	14.400	14.050	14.200	14.200	206,417
2025-11-05	14.100	14.200	13.850	14.050	14.050	269,430
2025-11-04	14.300	14.350	14.100	14.100	14.100	264,433
2025-11-03	14.500	14.550	14.300	14.350	14.350	186,484
2025-10-31	14.750	14.750	14.500	14.550	14.550	170,111
2025-10-30	14.850	14.850	14.600	14.600	14.600	230,230
2025-10-29	14.900	15.100	14.800	14.900	14.900	285,366
2025-10-28	15.100	15.100	14.900	14.900	14.900	168,986
2025-10-27	15.200	15.200	14.850	14.950	14.950	224,497

← NewerPage 4 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.