Hai Kwang Enterprise Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	40.050	40.800	36.700	37.850	35.629	35,302,876
2021-11-11	33.950	37.100	33.800	37.100	34.923	10,409,895
2021-11-10	34.550	34.600	33.750	33.750	31.770	2,595,006
2021-11-09	35.000	35.150	33.600	34.350	32.335	6,089,350
2021-11-08	33.500	35.700	33.450	34.300	32.288	14,515,621
2021-11-05	33.500	33.600	32.700	32.850	30.923	3,041,956
2021-11-04	35.100	35.450	33.500	33.500	31.535	5,616,437
2021-11-03	33.300	34.950	33.300	33.900	31.911	7,404,078
2021-11-02	33.750	35.200	33.000	33.000	31.064	9,877,334
2021-11-01	33.250	34.000	32.650	33.100	31.158	2,804,027
2021-10-29	32.900	33.700	32.200	32.700	30.782	3,709,288
2021-10-28	33.000	33.650	32.500	32.700	30.782	1,657,610
2021-10-27	33.050	33.400	32.650	33.150	31.205	1,310,795
2021-10-26	33.150	33.800	32.800	33.400	31.441	2,297,820
2021-10-25	32.000	33.300	31.950	32.700	30.782	2,638,167
2021-10-22	34.700	34.850	31.750	32.150	30.264	7,697,883
2021-10-21	34.100	35.700	34.050	35.100	33.041	5,095,733
2021-10-20	34.200	34.600	33.500	33.850	31.864	1,623,835
2021-10-19	33.400	34.350	33.400	33.900	31.911	3,148,584
2021-10-18	33.650	34.700	32.550	33.150	31.205	4,664,201
2021-10-15	34.800	34.900	33.000	33.350	31.393	3,943,529
2021-10-14	33.000	34.300	32.300	33.900	31.911	3,487,674

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

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.