Hai Kwang Enterprise Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	25.900	26.200	25.700	25.750	24.239	336,107
2022-05-16	26.000	26.200	25.650	25.800	24.286	542,006
2022-05-13	25.400	25.900	25.150	25.600	24.098	1,074,995
2022-05-12	25.550	26.450	25.000	25.000	23.533	1,607,168
2022-05-11	26.650	26.750	26.000	26.050	24.522	697,489
2022-05-10	25.700	27.100	25.700	26.650	25.087	1,094,769
2022-05-09	28.300	28.300	26.350	26.600	25.039	1,828,699
2022-05-06	28.650	28.650	28.000	28.500	26.828	1,169,381
2022-05-05	29.000	29.500	28.900	29.250	27.534	912,870
2022-05-04	28.700	28.700	28.400	28.550	26.875	506,493
2022-05-03	28.550	28.700	27.950	28.450	26.781	855,427
2022-04-29	28.900	29.000	28.500	28.550	26.875	763,080
2022-04-28	29.250	29.250	28.600	28.600	26.922	1,047,523
2022-04-27	28.700	29.000	28.050	28.500	26.828	2,634,319
2022-04-26	30.700	30.800	29.850	29.850	28.099	1,362,298
2022-04-25	32.400	32.400	30.200	30.250	28.475	2,421,647
2022-04-22	33.000	33.650	32.850	32.900	30.970	1,316,500
2022-04-21	33.600	33.950	33.050	33.150	31.205	944,908
2022-04-20	34.100	34.200	33.550	33.600	31.629	897,741
2022-04-19	33.800	34.300	33.650	33.700	31.723	956,016
2022-04-18	35.200	35.250	33.600	33.600	31.629	1,666,300
2022-04-15	35.250	35.800	35.000	35.000	32.947	3,381,756
2022-04-14	36.100	36.450	35.100	35.100	33.041	4,779,195
2022-04-13	35.300	35.900	34.750	35.400	33.323	5,304,995
2022-04-12	34.350	36.400	33.700	35.000	32.947	9,078,258
2022-04-11	34.750	35.150	34.250	34.350	32.335	2,151,271
2022-04-08	34.000	34.550	33.800	34.450	32.429	1,698,018
2022-04-07	33.950	35.300	33.400	33.400	31.441	2,716,308
2022-04-06	34.050	34.300	33.700	33.800	31.817	731,271
2022-04-01	33.900	34.300	33.650	34.150	32.147	975,857
2022-03-31	34.700	34.750	34.000	34.050	32.052	1,335,530
2022-03-30	34.200	34.550	33.650	34.550	32.523	1,567,012
2022-03-29	34.200	34.550	33.800	33.800	31.817	1,240,677
2022-03-28	33.900	34.400	33.600	34.400	32.382	1,626,475
2022-03-25	34.800	35.000	34.250	34.350	32.335	2,397,039
2022-03-24	35.050	35.900	34.700	34.700	32.664	5,486,889
2022-03-23	35.250	35.400	34.600	34.950	32.900	3,590,513
2022-03-22	36.100	36.500	34.200	35.250	33.182	24,140,924
2022-03-21	32.800	35.250	32.750	35.250	33.182	16,725,898
2022-03-18	32.500	32.500	32.000	32.050	30.170	932,197
2022-03-17	32.500	32.800	32.050	32.200	30.311	893,172
2022-03-16	33.000	33.200	32.000	32.000	30.123	1,778,466
2022-03-15	33.700	33.850	32.550	32.650	30.735	1,803,011
2022-03-14	33.300	33.700	33.000	33.450	31.488	1,618,193
2022-03-11	32.950	33.900	32.900	33.100	31.158	2,357,734
2022-03-10	33.100	33.450	32.550	33.150	31.205	2,227,124
2022-03-09	32.550	33.300	31.900	32.800	30.876	2,323,210
2022-03-08	34.750	35.700	32.050	32.100	30.217	7,593,764
2022-03-07	34.400	35.000	33.650	34.050	32.052	7,066,047
2022-03-04	33.700	34.800	33.650	33.900	31.911	3,581,735
2022-03-03	34.750	34.850	33.850	34.050	32.052	3,121,698
2022-03-02	33.400	35.300	33.300	34.100	32.099	8,946,627
2022-03-01	34.100	35.900	34.100	34.400	32.382	13,349,676
2022-02-25	32.900	33.500	32.400	32.650	30.735	3,536,551
2022-02-24	32.600	32.950	31.500	32.150	30.264	3,241,117
2022-02-23	33.550	34.400	33.050	33.500	31.535	6,431,871
2022-02-22	35.150	35.150	32.650	32.900	30.970	27,279,663
2022-02-21	31.000	34.100	31.000	34.100	32.099	6,634,552
2022-02-18	30.650	31.050	30.300	31.000	29.181	1,291,948
2022-02-17	30.900	31.250	30.550	30.650	28.852	972,386

← NewerPage 19 of 21 · 1,222 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.