Hai Kwang Enterprise Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	12.700	12.700	12.450	12.500	12.500	98,021
2026-10-19	12.600	12.700	12.500	12.500	12.500	71,238
2026-10-16	12.450	12.750	12.400	12.650	12.650	113,917
2026-10-15	12.700	12.850	12.300	12.400	12.400	340,272
2026-10-14	12.500	12.800	12.500	12.650	12.650	160,614
2026-10-13	12.350	12.650	12.350	12.500	12.500	126,071
2026-10-12	12.500	12.800	12.450	12.500	12.500	176,397
2026-10-08	12.500	12.550	12.450	12.500	12.500	96,082
2026-10-07	12.300	12.800	12.300	12.550	12.550	210,154
2026-10-06	12.850	12.850	12.350	12.350	12.350	304,354
2026-10-05	12.900	13.000	12.650	12.650	12.650	313,568
2026-10-02	12.950	13.100	12.900	12.950	12.950	250,244
2026-10-01	13.200	13.300	12.750	12.900	12.900	470,056
2026-09-30	12.750	13.200	12.750	13.200	13.200	739,681
2026-09-29	12.600	13.300	12.550	12.650	12.650	1,256,255
2026-09-24	12.050	12.900	12.000	12.550	12.550	601,840
2026-09-23	12.350	12.350	12.100	12.100	12.100	220,200
2026-09-22	12.150	12.200	12.000	12.100	12.100	170,204
2026-09-21	12.150	12.200	12.000	12.050	12.050	139,903
2026-09-18	12.100	12.200	12.050	12.150	12.150	101,200
2026-09-17	12.100	12.100	11.900	12.100	12.100	80,520
2026-09-16	11.750	12.050	11.750	12.000	12.000	104,264
2026-09-15	12.050	12.050	11.750	11.750	11.750	294,155
2026-09-14	12.000	12.100	11.850	11.950	11.950	132,153
2026-09-11	12.200	12.350	12.100	12.100	12.100	100,000
2026-09-10	12.350	12.350	12.200	12.250	12.250	88,191
2026-09-09	12.400	12.450	12.350	12.350	12.350	103,274
2026-09-08	12.600	12.600	12.050	12.400	12.400	203,252
2026-09-07	12.850	12.850	12.450	12.450	12.450	256,923
2026-09-04	12.600	12.800	12.500	12.750	12.750	236,198
2026-09-03	12.800	12.850	12.600	12.600	12.600	122,240
2026-09-02	12.800	12.900	12.700	12.750	12.750	112,942
2026-09-01	12.850	12.950	12.800	12.800	12.800	93,355
2026-08-31	12.800	12.950	12.750	12.950	12.950	118,150
2026-08-28	12.900	12.950	12.800	12.800	12.800	160,142
2026-08-27	13.000	13.150	12.800	12.900	12.900	191,367
2026-08-26	13.000	13.000	12.750	13.000	13.000	215,153
2026-08-25	13.000	13.000	12.650	12.900	12.900	137,635
2026-08-24	12.750	13.000	12.750	12.900	12.900	122,293
2026-08-21	12.850	13.000	12.700	12.750	12.750	397,005
2026-08-20	12.550	13.100	12.550	12.800	12.800	348,000
2026-08-19	12.500	12.650	12.450	12.500	12.500	108,111
2026-08-18	12.600	12.650	12.450	12.550	12.550	140,142
2026-08-17	12.700	12.850	12.600	12.600	12.600	205,103
2026-08-14	12.950	12.950	12.600	12.700	12.700	174,480
2026-08-13	12.950	13.200	12.750	12.850	12.850	346,535
2026-08-12	12.950	12.950	12.750	12.800	12.800	215,030
2026-08-11	13.150	13.250	12.900	13.000	13.000	263,801
2026-08-10	12.900	13.300	12.900	13.150	13.150	804,142
2026-08-07	12.750	12.950	12.600	12.800	12.800	447,030
2026-08-06	12.200	12.800	12.200	12.650	12.650	1,060,406
2026-08-05	12.250	12.400	12.100	12.250	12.250	339,264
2026-08-04	12.100	12.250	12.000	12.250	12.250	284,004
2026-08-03	12.150	12.250	12.050	12.100	12.100	185,002
2026-07-31	12.150	12.500	12.150	12.200	12.200	107,600
2026-07-30	12.150	12.500	12.000	12.100	12.100	249,046
2026-07-29	12.700	12.700	11.900	12.150	12.150	571,001
2026-07-28	12.550	12.550	12.250	12.350	12.350	307,002
2026-07-27	12.750	12.850	12.600	12.700	12.700	153,284
2026-07-24	13.000	13.000	12.500	12.750	12.750	173,654

Page 1 of 3 · 126 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.