Hai Kwang Enterprise Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	18.300	18.800	18.000	18.800	18.800	443,449
2024-10-30	18.700	18.700	18.200	18.300	18.300	366,590
2024-10-29	19.150	19.150	18.500	18.500	18.500	588,361
2024-10-28	19.200	19.300	18.900	18.950	18.950	654,479
2024-10-25	19.350	19.350	19.000	19.200	19.200	578,928
2024-10-24	19.250	19.300	19.050	19.150	19.150	706,584
2024-10-23	19.150	19.400	18.950	19.250	19.250	763,312
2024-10-22	19.000	19.250	18.650	18.950	18.950	822,023
2024-10-21	19.100	19.150	18.600	18.900	18.900	1,100,403
2024-10-18	19.350	19.400	18.900	19.000	19.000	800,926
2024-10-17	18.950	19.900	18.900	19.350	19.350	1,322,944
2024-10-16	19.300	19.650	18.900	18.900	18.900	2,034,519
2024-10-15	18.400	19.100	18.250	18.950	18.950	1,339,485
2024-10-14	18.600	18.700	18.000	18.250	18.250	1,356,221
2024-10-11	18.700	18.750	17.950	18.200	18.200	1,492,128
2024-10-09	19.100	19.200	18.500	18.750	18.750	1,321,305
2024-10-08	20.250	20.950	19.200	19.200	19.200	5,707,167
2024-10-07	20.000	20.050	19.500	19.750	19.750	1,639,713
2024-10-04	19.500	20.500	19.400	20.000	20.000	6,357,736
2024-10-01	19.650	19.700	18.950	19.200	19.200	2,527,207
2024-09-30	20.800	20.950	19.400	19.400	19.400	17,280,733
2024-09-27	17.700	19.250	17.700	19.250	19.250	3,093,582
2024-09-26	17.800	17.800	17.500	17.500	17.500	223,096
2024-09-25	17.600	17.950	17.500	17.700	17.700	510,063
2024-09-24	17.600	17.600	17.300	17.500	17.500	203,511
2024-09-23	17.700	17.700	17.400	17.600	17.600	244,194
2024-09-20	17.800	17.950	17.500	17.650	17.650	783,195
2024-09-19	17.300	17.850	17.150	17.500	17.500	1,316,917
2024-09-18	17.050	18.450	16.950	17.300	17.300	1,750,175
2024-09-16	16.650	17.100	16.550	16.800	16.800	365,390
2024-09-13	16.100	16.600	16.100	16.500	16.500	242,914
2024-09-12	16.300	16.300	15.950	16.200	16.200	210,153
2024-09-11	16.100	16.250	15.900	15.950	15.950	428,257
2024-09-10	16.500	16.500	15.950	16.100	16.100	399,653
2024-09-09	16.000	16.150	15.900	16.100	16.100	219,059
2024-09-06	16.400	16.400	16.100	16.200	16.200	160,583
2024-09-05	16.350	16.650	16.250	16.250	16.250	158,652
2024-09-04	16.850	16.850	16.050	16.250	16.250	520,351
2024-09-03	17.400	17.500	17.200	17.200	17.200	206,696
2024-09-02	17.650	17.650	17.350	17.350	17.350	203,560
2024-08-30	17.800	17.900	17.600	17.650	17.650	376,206
2024-08-29	17.500	17.600	17.350	17.500	17.500	198,420
2024-08-28	17.600	17.700	17.550	17.600	17.600	139,848
2024-08-27	17.600	17.750	17.450	17.600	17.600	163,922
2024-08-26	17.450	17.800	17.450	17.550	17.550	313,155
2024-08-23	17.450	17.450	17.150	17.400	17.400	293,565
2024-08-22	17.500	17.750	17.450	17.500	17.500	264,239
2024-08-21	17.400	17.600	17.300	17.500	17.500	585,864
2024-08-20	17.550	17.700	17.350	17.350	17.350	341,544
2024-08-19	17.900	17.900	17.400	17.450	17.450	336,644
2024-08-16	17.950	17.950	17.650	17.650	17.650	295,013
2024-08-15	18.200	18.200	17.550	17.650	17.650	555,806
2024-08-14	17.800	18.200	17.750	17.800	17.800	933,736
2024-08-13	17.750	17.850	17.600	17.700	17.700	242,447
2024-08-12	18.000	18.100	17.700	17.700	17.700	242,616
2024-08-09	17.600	18.000	17.600	17.800	17.800	227,743
2024-08-08	17.350	17.850	17.350	17.600	17.600	206,823
2024-08-07	16.850	17.950	16.850	17.800	17.800	336,717
2024-08-06	17.300	17.800	16.000	16.900	16.900	767,905
2024-08-05	18.800	18.800	17.250	17.250	17.250	1,643,811

← NewerPage 9 of 21 · 1,221 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.