Hai Kwang Enterprise Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	31.150	31.150	30.600	30.700	28.899	1,030,419
2022-02-15	31.300	31.450	30.550	30.600	28.805	1,184,035
2022-02-14	31.900	31.900	31.150	31.150	29.323	955,800
2022-02-11	32.600	32.750	31.900	32.050	30.170	1,820,964
2022-02-10	32.450	32.750	31.900	32.250	30.358	1,761,552
2022-02-09	32.500	32.750	31.800	32.400	30.499	2,130,174
2022-02-08	31.150	32.250	30.600	32.200	30.311	2,732,507
2022-02-07	30.250	31.200	30.050	31.150	29.323	2,340,701
2022-01-26	29.800	30.050	29.600	29.650	27.911	1,290,198
2022-01-25	30.300	31.350	29.600	29.600	27.863	2,262,787
2022-01-24	30.350	30.400	29.700	30.250	28.475	1,162,587
2022-01-21	30.750	31.550	30.650	30.700	28.899	1,404,405
2022-01-20	30.650	31.650	30.650	31.250	29.417	1,384,311
2022-01-19	30.500	30.950	30.500	30.650	28.852	718,744
2022-01-18	31.150	32.000	31.000	31.000	29.181	1,542,151
2022-01-17	30.500	31.200	29.900	31.200	29.370	1,458,819
2022-01-14	31.700	31.750	30.200	30.500	28.711	2,950,328
2022-01-13	30.900	33.000	30.900	31.750	29.887	4,834,558
2022-01-12	31.450	31.700	30.900	30.900	29.087	2,142,837
2022-01-11	32.500	32.500	31.350	31.350	29.511	2,162,928
2022-01-10	33.050	33.250	32.100	32.100	30.217	2,320,592
2022-01-07	34.400	34.400	33.250	33.250	31.299	1,704,426
2022-01-06	34.600	34.600	34.000	34.150	32.147	986,609
2022-01-05	34.900	35.400	34.350	34.350	32.335	1,579,145
2022-01-04	34.650	34.800	34.100	34.800	32.758	1,505,707
2022-01-03	35.300	35.400	34.400	34.650	32.617	1,626,604
2021-12-30	35.800	35.900	35.200	35.200	33.135	973,940
2021-12-29	35.800	35.800	35.250	35.550	33.464	990,609
2021-12-28	36.000	36.000	35.500	35.650	33.559	1,009,224
2021-12-27	35.900	36.000	35.400	35.650	33.559	1,427,248
2021-12-24	36.450	36.550	35.750	35.750	33.653	1,676,870
2021-12-23	36.550	36.550	36.000	36.000	33.888	1,468,761
2021-12-22	36.650	36.900	36.100	36.200	34.076	2,109,605
2021-12-21	36.450	36.750	35.600	36.600	34.453	3,292,304
2021-12-20	36.300	37.600	36.250	36.600	34.453	6,535,962
2021-12-17	36.500	37.650	35.900	35.900	33.794	11,083,760
2021-12-16	36.650	36.650	35.800	35.850	33.747	1,661,465
2021-12-15	36.150	36.150	35.500	36.100	33.982	1,788,330
2021-12-14	36.800	37.200	35.600	35.600	33.511	3,556,600
2021-12-13	37.700	37.750	36.600	36.800	34.641	7,212,470
2021-12-10	36.000	37.100	35.800	36.050	33.935	5,609,574
2021-12-09	36.400	36.700	35.500	35.500	33.417	3,875,723
2021-12-08	37.200	39.300	36.000	36.000	33.888	18,596,164
2021-12-07	35.350	37.200	35.250	35.800	33.700	8,617,495
2021-12-06	34.650	35.600	34.600	35.050	32.994	3,483,258
2021-12-03	35.100	35.700	34.400	34.550	32.523	3,739,848
2021-12-02	34.450	35.250	34.000	34.600	32.570	4,022,193
2021-12-01	33.950	34.800	33.800	34.400	32.382	2,285,906
2021-11-30	34.000	34.900	33.850	34.500	32.476	2,718,469
2021-11-29	33.250	34.400	33.200	34.000	32.005	2,833,114
2021-11-26	35.550	35.850	34.500	34.650	32.617	6,160,246
2021-11-25	38.450	38.450	35.450	35.550	33.464	34,527,381
2021-11-24	33.950	36.950	33.950	36.950	34.782	15,029,957
2021-11-23	33.900	35.500	33.600	33.600	31.629	10,126,996
2021-11-22	33.050	33.950	32.700	33.200	31.252	3,071,342
2021-11-19	33.900	33.900	32.850	33.050	31.111	2,840,365
2021-11-18	34.000	34.500	33.550	33.800	31.817	2,296,646
2021-11-17	34.350	34.950	33.650	33.850	31.864	4,373,297
2021-11-16	35.600	36.100	34.000	34.150	32.147	7,986,177
2021-11-15	37.200	37.700	35.600	35.600	33.511	9,582,403

← NewerPage 20 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.