Hai Kwang Enterprise Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 16.450 | 16.900 | 16.200 | 16.250 | 16.250 | 750,401 |
| 2025-02-04 | 16.550 | 16.550 | 15.550 | 16.150 | 16.150 | 1,360,102 |
| 2025-02-03 | 16.500 | 17.000 | 16.300 | 16.650 | 16.650 | 1,964,029 |
| 2025-01-22 | 16.700 | 16.700 | 16.350 | 16.550 | 16.550 | 1,570,959 |
| 2025-01-21 | 16.200 | 17.350 | 16.200 | 16.550 | 16.550 | 3,626,946 |
| 2025-01-20 | 16.250 | 16.450 | 15.950 | 16.050 | 16.050 | 1,054,982 |
| 2025-01-17 | 16.350 | 17.200 | 16.150 | 16.350 | 16.350 | 2,985,100 |
| 2025-01-16 | 16.650 | 17.100 | 15.950 | 16.450 | 16.450 | 7,371,425 |
| 2025-01-15 | 14.650 | 15.850 | 14.650 | 15.850 | 15.850 | 1,377,021 |
| 2025-01-14 | 14.550 | 14.800 | 14.350 | 14.450 | 14.450 | 441,005 |
| 2025-01-13 | 14.700 | 14.700 | 13.950 | 14.450 | 14.450 | 405,987 |
| 2025-01-10 | 14.800 | 14.800 | 14.350 | 14.400 | 14.400 | 317,298 |
| 2025-01-09 | 14.900 | 15.200 | 14.650 | 14.700 | 14.700 | 679,346 |
| 2025-01-08 | 14.400 | 14.550 | 14.150 | 14.500 | 14.500 | 338,679 |
| 2025-01-07 | 15.000 | 15.000 | 14.500 | 14.500 | 14.500 | 426,708 |
| 2025-01-06 | 14.900 | 15.100 | 14.850 | 15.050 | 15.050 | 267,421 |
| 2025-01-03 | 15.500 | 15.500 | 14.900 | 14.950 | 14.950 | 272,838 |
| 2025-01-02 | 15.200 | 15.400 | 15.000 | 15.150 | 15.150 | 244,358 |
| 2024-12-31 | 15.300 | 15.350 | 15.150 | 15.200 | 15.200 | 180,314 |
| 2024-12-30 | 15.500 | 15.550 | 15.350 | 15.400 | 15.400 | 125,050 |
| 2024-12-27 | 15.750 | 15.750 | 15.500 | 15.500 | 15.500 | 101,027 |
| 2024-12-26 | 15.650 | 15.900 | 15.650 | 15.750 | 15.750 | 146,255 |
| 2024-12-25 | 15.850 | 15.850 | 15.550 | 15.600 | 15.600 | 95,179 |
| 2024-12-24 | 15.700 | 15.850 | 15.600 | 15.700 | 15.700 | 130,874 |
| 2024-12-23 | 15.600 | 15.750 | 15.500 | 15.550 | 15.550 | 375,810 |
| 2024-12-20 | 15.750 | 15.750 | 15.400 | 15.400 | 15.400 | 308,060 |
| 2024-12-19 | 15.900 | 15.900 | 15.700 | 15.800 | 15.800 | 245,295 |
| 2024-12-18 | 16.050 | 16.200 | 15.750 | 16.000 | 16.000 | 211,494 |
| 2024-12-17 | 15.950 | 16.150 | 15.950 | 16.050 | 16.050 | 216,785 |
| 2024-12-16 | 16.350 | 16.400 | 15.900 | 15.900 | 15.900 | 239,577 |
| 2024-12-13 | 16.450 | 16.450 | 16.200 | 16.200 | 16.200 | 283,411 |
| 2024-12-12 | 16.850 | 16.950 | 16.450 | 16.500 | 16.500 | 228,303 |
| 2024-12-11 | 17.000 | 17.000 | 16.700 | 16.750 | 16.750 | 280,681 |
| 2024-12-10 | 17.100 | 17.750 | 17.000 | 17.000 | 17.000 | 460,617 |
| 2024-12-09 | 16.950 | 17.150 | 16.850 | 16.900 | 16.900 | 132,294 |
| 2024-12-06 | 17.100 | 17.100 | 16.950 | 16.950 | 16.950 | 141,245 |
| 2024-12-05 | 17.200 | 17.250 | 16.900 | 16.900 | 16.900 | 221,917 |
| 2024-12-04 | 17.100 | 17.150 | 16.900 | 16.950 | 16.950 | 93,945 |
| 2024-12-03 | 16.900 | 17.050 | 16.850 | 17.000 | 17.000 | 139,727 |
| 2024-12-02 | 17.050 | 17.100 | 16.800 | 16.850 | 16.850 | 199,482 |
| 2024-11-29 | 17.050 | 17.050 | 16.800 | 17.000 | 17.000 | 117,977 |
| 2024-11-28 | 17.200 | 17.250 | 16.950 | 17.050 | 17.050 | 260,053 |
| 2024-11-27 | 17.850 | 17.850 | 17.100 | 17.200 | 17.200 | 260,498 |
| 2024-11-26 | 17.500 | 17.900 | 17.500 | 17.600 | 17.600 | 343,646 |
| 2024-11-25 | 17.450 | 17.650 | 17.350 | 17.650 | 17.650 | 234,370 |
| 2024-11-22 | 17.400 | 17.450 | 17.200 | 17.200 | 17.200 | 246,115 |
| 2024-11-21 | 17.200 | 17.300 | 17.050 | 17.200 | 17.200 | 327,451 |
| 2024-11-20 | 17.350 | 17.400 | 17.100 | 17.150 | 17.150 | 230,555 |
| 2024-11-19 | 17.700 | 17.700 | 17.200 | 17.300 | 17.300 | 340,485 |
| 2024-11-18 | 17.400 | 17.650 | 17.350 | 17.600 | 17.600 | 435,795 |
| 2024-11-15 | 17.300 | 17.800 | 17.250 | 17.300 | 17.300 | 674,510 |
| 2024-11-14 | 18.200 | 18.200 | 17.100 | 17.100 | 17.100 | 1,574,064 |
| 2024-11-13 | 18.100 | 18.300 | 18.000 | 18.050 | 18.050 | 563,953 |
| 2024-11-12 | 18.300 | 18.300 | 18.000 | 18.050 | 18.050 | 728,368 |
| 2024-11-11 | 18.600 | 18.600 | 18.250 | 18.550 | 18.550 | 512,440 |
| 2024-11-08 | 18.800 | 19.100 | 18.500 | 18.500 | 18.500 | 1,436,309 |
| 2024-11-07 | 19.900 | 20.650 | 18.700 | 18.700 | 18.700 | 13,421,013 |
| 2024-11-06 | 18.400 | 19.050 | 18.350 | 18.800 | 18.800 | 496,458 |
| 2024-11-05 | 17.800 | 18.500 | 17.800 | 18.250 | 18.250 | 508,910 |
| 2024-11-04 | 18.800 | 18.800 | 18.350 | 18.400 | 18.400 | 254,403 |
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.