Hai Kwang Enterprise Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	15.950	16.550	15.850	16.550	16.550	780,537
2025-07-29	16.100	16.400	15.950	15.950	15.950	253,000
2025-07-28	16.650	16.750	15.950	16.100	16.100	422,040
2025-07-25	16.100	16.800	16.100	16.200	16.200	853,030
2025-07-24	16.150	16.500	16.000	16.000	16.000	712,500
2025-07-23	15.600	16.600	15.600	16.400	16.400	1,559,250
2025-07-22	15.750	16.250	15.450	15.450	15.450	778,065
2025-07-21	15.400	15.750	15.400	15.600	15.600	190,261
2025-07-18	15.800	15.800	15.400	15.400	15.400	214,308
2025-07-17	15.400	15.800	15.400	15.600	15.600	205,000
2025-07-16	15.400	15.550	15.250	15.400	15.400	152,514
2025-07-15	15.150	15.450	15.150	15.350	15.350	116,735
2025-07-14	15.100	15.750	14.900	15.200	15.200	635,868
2025-07-11	14.700	15.200	14.700	14.950	14.950	327,000
2025-07-10	15.000	15.000	14.700	14.700	14.700	340,421
2025-07-09	15.300	15.350	15.000	15.000	15.000	223,190
2025-07-08	15.350	15.700	15.100	15.100	15.100	427,514
2025-07-07	15.550	16.000	15.350	15.650	15.650	308,600
2025-07-04	16.000	16.000	15.650	15.650	15.650	291,325
2025-07-03	15.100	16.300	15.100	16.000	16.000	1,187,280
2025-07-02	15.050	15.150	14.900	15.100	15.100	203,408
2025-07-01	15.200	15.350	15.050	15.050	15.050	123,294
2025-06-30	15.450	15.450	15.050	15.050	15.050	141,153
2025-06-27	15.300	15.650	15.300	15.450	15.450	248,200
2025-06-26	14.700	15.600	14.700	15.450	15.450	444,750
2025-06-25	15.000	15.000	14.500	14.850	14.850	316,085
2025-06-24	14.500	15.150	14.450	14.950	14.950	549,478
2025-06-23	14.350	14.500	14.100	14.450	14.450	176,000
2025-06-20	14.900	14.900	14.450	14.550	14.550	299,437
2025-06-19	15.150	15.150	14.800	14.800	14.800	419,600
2025-06-18	15.000	15.250	15.000	15.100	15.100	158,000
2025-06-17	15.200	15.300	15.000	15.000	15.000	141,550
2025-06-16	15.250	15.250	14.900	15.200	15.200	263,200
2025-06-13	15.600	15.600	15.150	15.200	15.200	232,537
2025-06-12	15.700	15.800	15.550	15.650	15.650	103,000
2025-06-11	15.650	15.650	15.400	15.650	15.650	182,112
2025-06-10	15.350	15.800	15.350	15.400	15.400	282,050
2025-06-09	15.750	15.750	15.250	15.350	15.350	189,559
2025-06-06	15.650	15.750	15.500	15.600	15.600	184,200
2025-06-05	15.450	16.050	15.450	15.700	15.700	186,000
2025-06-04	15.400	15.650	15.400	15.550	15.550	129,854
2025-06-03	15.650	15.650	15.300	15.300	15.300	266,437
2025-06-02	16.800	17.200	15.350	15.400	15.400	2,497,163
2025-05-29	16.300	16.300	15.850	16.150	16.150	177,050
2025-05-28	16.300	16.400	16.000	16.200	16.200	159,075
2025-05-27	16.200	16.400	16.050	16.250	16.250	208,725
2025-05-26	16.400	16.550	16.150	16.200	16.200	295,004
2025-05-23	16.250	16.400	16.100	16.150	16.150	260,025
2025-05-22	16.500	16.650	16.150	16.150	16.150	405,081
2025-05-21	16.950	16.950	16.700	16.700	16.700	298,299
2025-05-20	16.750	17.050	16.500	16.750	16.750	459,307
2025-05-19	16.650	16.800	16.500	16.550	16.550	399,150
2025-05-16	16.650	16.800	16.500	16.650	16.650	548,150
2025-05-15	17.000	17.000	16.500	16.550	16.550	424,951
2025-05-14	17.100	17.100	16.350	16.800	16.800	993,050
2025-05-13	16.600	16.850	16.450	16.750	16.750	632,002
2025-05-12	16.200	17.200	16.200	16.650	16.650	2,453,350
2025-05-09	16.000	16.000	15.600	15.700	15.700	324,538
2025-05-08	15.750	16.150	15.650	16.000	16.000	408,550
2025-05-07	15.700	15.900	15.400	15.750	15.750	644,050

← NewerPage 6 of 21 · 1,217 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.