Hai Kwang Enterprise Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	15.100	15.200	15.000	15.000	15.000	136,216
2025-10-22	14.850	15.300	14.850	15.100	15.100	138,865
2025-10-21	15.350	15.450	15.000	15.000	15.000	280,460
2025-10-20	15.400	15.450	15.100	15.250	15.250	151,076
2025-10-17	15.300	15.700	15.250	15.250	15.250	436,251
2025-10-16	15.100	15.200	15.100	15.150	15.150	128,583
2025-10-15	15.500	15.600	15.100	15.100	15.100	412,201
2025-10-14	15.000	16.000	14.900	15.450	15.450	1,026,467
2025-10-13	14.750	15.000	14.550	14.900	14.900	212,527
2025-10-09	15.250	15.350	15.100	15.100	15.100	144,826
2025-10-08	15.000	15.250	14.950	15.100	15.100	158,113
2025-10-07	14.950	15.200	14.900	15.000	15.000	179,610
2025-10-03	15.050	15.050	14.900	14.950	14.950	186,677
2025-10-02	15.250	15.250	14.950	15.050	15.050	229,503
2025-10-01	15.500	15.500	15.150	15.200	15.200	204,156
2025-09-30	15.300	15.400	15.150	15.150	15.150	235,300
2025-09-29	15.400	15.400	15.400	15.400	15.400	0
2025-09-26	15.850	15.850	15.300	15.400	15.400	332,395
2025-09-25	15.300	16.150	15.300	15.650	15.650	1,169,450
2025-09-24	15.200	15.200	15.050	15.050	15.050	174,000
2025-09-23	15.400	15.450	15.100	15.150	15.150	247,611
2025-09-22	15.300	15.400	15.150	15.400	15.400	333,700
2025-09-19	15.150	15.350	15.150	15.200	15.200	250,650
2025-09-18	15.200	15.300	15.050	15.100	15.100	245,640
2025-09-17	15.050	15.400	15.050	15.100	15.100	384,690
2025-09-16	15.150	15.150	14.950	15.050	15.050	257,249
2025-09-15	14.900	15.150	14.750	15.000	15.000	386,985
2025-09-12	14.800	14.850	14.700	14.750	14.750	187,600
2025-09-11	14.850	14.900	14.600	14.600	14.600	386,750
2025-09-10	14.950	15.150	14.700	14.800	14.800	578,650
2025-09-09	15.150	15.150	14.900	14.950	14.950	137,000
2025-09-08	15.000	15.100	14.850	15.000	15.000	250,150
2025-09-05	15.200	15.200	14.950	15.050	15.050	117,550
2025-09-04	15.150	15.300	15.000	15.150	15.150	223,350
2025-09-03	14.900	15.050	14.850	14.900	14.900	186,200
2025-09-02	14.950	15.050	14.550	14.850	14.850	380,200
2025-09-01	15.200	15.200	14.800	14.850	14.850	295,114
2025-08-29	15.350	15.350	15.100	15.100	15.100	265,545
2025-08-28	15.350	15.350	15.100	15.250	15.250	253,850
2025-08-27	15.343	15.490	15.196	15.245	15.245	406,725
2025-08-26	15.392	15.441	15.245	15.245	15.245	308,066
2025-08-25	15.588	15.686	15.343	15.539	15.539	324,274
2025-08-22	15.931	16.078	15.490	15.490	15.490	348,993
2025-08-21	16.300	16.700	16.250	16.250	16.250	364,025
2025-08-20	16.750	16.900	16.100	16.100	16.100	749,136
2025-08-19	16.750	16.850	16.350	16.650	16.650	772,055
2025-08-18	16.450	16.750	16.300	16.450	16.450	988,726
2025-08-15	16.250	16.450	15.950	16.350	16.350	1,157,187
2025-08-14	15.700	16.250	15.700	16.000	16.000	656,168
2025-08-13	16.000	16.150	15.650	15.700	15.700	628,150
2025-08-12	15.950	16.000	15.700	15.750	15.750	277,641
2025-08-11	16.100	16.100	15.550	15.700	15.700	414,300
2025-08-08	15.550	16.100	15.550	15.900	15.900	436,025
2025-08-07	15.850	15.950	15.550	15.550	15.550	390,400
2025-08-06	15.900	16.150	15.800	15.800	15.800	176,686
2025-08-05	16.200	16.200	15.800	15.800	15.800	251,500
2025-08-04	15.900	16.150	15.700	16.100	16.100	187,300
2025-08-01	15.950	16.250	15.750	16.050	16.050	257,591
2025-07-31	16.750	16.750	16.000	16.050	16.050	551,000
2025-07-30	15.950	16.550	15.850	16.550	16.550	780,537

← NewerPage 5 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.