Hai Kwang Enterprise Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	15.300	16.400	15.300	15.750	15.750	2,288,150
2025-05-05	15.600	15.850	15.000	15.150	15.150	445,000
2025-05-02	14.900	15.800	14.900	15.650	15.650	655,000
2025-04-30	15.500	15.500	14.700	14.850	14.850	346,944
2025-04-29	14.950	15.400	14.950	15.300	15.300	629,244
2025-04-28	14.800	14.950	14.600	14.800	14.800	292,049
2025-04-25	14.650	14.850	14.650	14.750	14.750	396,621
2025-04-24	14.700	14.750	14.550	14.550	14.550	360,591
2025-04-23	14.450	14.700	14.450	14.600	14.600	398,028
2025-04-22	14.200	14.450	14.000	14.200	14.200	368,187
2025-04-21	14.850	14.850	14.050	14.200	14.200	394,304
2025-04-18	15.150	15.150	14.650	14.700	14.700	481,969
2025-04-17	14.850	14.950	14.500	14.750	14.750	580,872
2025-04-16	15.800	15.800	15.000	15.000	15.000	658,074
2025-04-15	15.450	15.800	15.400	15.700	15.700	501,961
2025-04-14	15.300	15.800	15.150	15.250	15.250	840,260
2025-04-11	15.000	15.050	14.100	14.850	14.850	1,643,091
2025-04-10	15.300	15.300	15.050	15.300	15.300	546,697
2025-04-09	14.800	15.050	13.950	13.950	13.950	2,126,201
2025-04-08	15.050	16.050	15.000	15.450	15.450	1,982,113
2025-04-07	16.600	16.600	16.600	16.600	16.600	142,600
2025-04-02	18.850	18.850	18.300	18.400	18.400	1,304,644
2025-04-01	18.900	19.400	18.550	18.800	18.800	7,218,697
2025-03-31	18.050	19.450	18.000	18.750	18.750	9,049,882
2025-03-28	18.200	18.400	17.650	17.750	17.750	824,639
2025-03-27	18.700	18.750	18.450	18.450	18.450	307,585
2025-03-26	18.350	18.600	18.350	18.600	18.600	402,790
2025-03-25	18.900	18.950	18.100	18.300	18.300	997,889
2025-03-24	19.100	19.200	18.850	18.900	18.900	377,441
2025-03-21	19.250	19.400	18.850	18.950	18.950	696,828
2025-03-20	19.550	19.600	19.350	19.350	19.350	400,262
2025-03-19	19.950	19.950	19.500	19.550	19.550	654,196
2025-03-18	19.650	19.800	19.450	19.700	19.700	449,187
2025-03-17	19.800	19.800	19.500	19.600	19.600	580,233
2025-03-14	19.300	19.650	19.250	19.500	19.500	1,210,355
2025-03-13	19.450	19.600	19.000	19.000	19.000	847,266
2025-03-12	19.900	20.150	19.350	19.350	19.350	985,165
2025-03-11	19.300	19.600	19.050	19.500	19.500	1,322,363
2025-03-10	19.800	19.900	19.550	19.750	19.750	1,143,518
2025-03-07	19.850	20.250	19.500	19.550	19.550	1,333,839
2025-03-06	20.100	20.300	19.850	19.850	19.850	1,540,127
2025-03-05	20.000	20.500	19.700	20.050	20.050	2,546,948
2025-03-04	19.150	19.800	19.100	19.650	19.650	1,363,625
2025-03-03	19.000	19.650	18.850	19.500	19.500	1,659,082
2025-02-27	19.950	20.600	19.850	20.000	20.000	2,768,865
2025-02-26	20.600	20.950	20.000	20.200	20.200	5,193,176
2025-02-25	19.550	21.150	19.300	20.350	20.350	10,775,165
2025-02-24	19.400	19.900	19.300	19.600	19.600	1,830,786
2025-02-21	19.350	19.400	19.050	19.300	19.300	1,477,636
2025-02-20	20.350	20.900	19.400	19.400	19.400	6,026,807
2025-02-19	19.450	19.700	19.150	19.700	19.700	3,452,222
2025-02-18	19.400	19.750	19.000	19.450	19.450	2,888,197
2025-02-17	19.100	19.400	18.750	19.400	19.400	3,998,335
2025-02-14	19.100	20.100	18.400	19.500	19.500	22,366,663
2025-02-13	17.300	18.400	17.250	18.400	18.400	4,071,049
2025-02-12	17.000	17.300	16.700	16.750	16.750	1,102,473
2025-02-11	17.650	18.050	16.950	16.950	16.950	5,605,553
2025-02-10	16.550	17.650	16.550	17.650	17.650	3,805,553
2025-02-07	16.500	16.500	16.000	16.050	16.050	563,729
2025-02-06	16.150	16.500	16.150	16.500	16.500	528,789

← NewerPage 7 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.