Hai Kwang Enterprise Corporation (TPE:2038)
Taiwan · Delayed Price · Currency is TWD 15.50
-0.75 (-4.62%)
Mar 23, 2026, 1:30 PM CST
Hai Kwang Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 16.65 | 17.25 | 15.45 | 15.50 | 15.50 | -4.62% | 7,365,446 |
| Mar 20, 2026 | 15.50 | 16.25 | 15.45 | 16.25 | 16.25 | 9.80% | 4,020,701 |
| Mar 19, 2026 | 15.25 | 15.25 | 14.75 | 14.80 | 14.80 | -1.99% | 469,927 |
| Mar 18, 2026 | 15.30 | 15.60 | 15.10 | 15.10 | 15.10 | 1.34% | 954,851 |
| Mar 17, 2026 | 14.95 | 15.15 | 14.90 | 14.90 | 14.90 | 1.36% | 304,212 |
| Mar 16, 2026 | 14.65 | 14.80 | 14.65 | 14.70 | 14.70 | - | 204,732 |
| Mar 13, 2026 | 14.80 | 14.85 | 14.65 | 14.70 | 14.70 | -1.34% | 304,720 |
| Mar 12, 2026 | 15.00 | 15.10 | 14.85 | 14.90 | 14.90 | -1.00% | 302,313 |
| Mar 11, 2026 | 14.90 | 15.45 | 14.90 | 15.05 | 15.05 | 0.67% | 594,239 |
| Mar 10, 2026 | 15.25 | 15.30 | 14.80 | 14.95 | 14.95 | 0.34% | 256,621 |
| Mar 9, 2026 | 15.00 | 15.05 | 14.75 | 14.90 | 14.90 | -2.61% | 653,066 |
| Mar 6, 2026 | 14.80 | 15.45 | 14.60 | 15.30 | 15.30 | 3.03% | 825,879 |
| Mar 5, 2026 | 14.80 | 14.85 | 14.60 | 14.85 | 14.85 | 3.12% | 329,144 |
| Mar 4, 2026 | 14.70 | 14.80 | 14.35 | 14.40 | 14.40 | -3.36% | 899,594 |
| Mar 3, 2026 | 15.10 | 15.15 | 14.85 | 14.90 | 14.90 | -1.32% | 407,954 |
| Mar 2, 2026 | 14.80 | 15.20 | 14.70 | 15.10 | 15.10 | 0.67% | 910,625 |
| Feb 26, 2026 | 15.50 | 15.50 | 15.00 | 15.00 | 15.00 | -2.28% | 1,455,587 |
| Feb 25, 2026 | 15.15 | 15.40 | 15.10 | 15.35 | 15.35 | 1.99% | 826,507 |
| Feb 24, 2026 | 15.15 | 15.30 | 15.00 | 15.05 | 15.05 | -0.66% | 562,469 |
| Feb 23, 2026 | 15.85 | 15.85 | 15.05 | 15.15 | 15.15 | -2.88% | 1,235,014 |
| Feb 11, 2026 | 15.30 | 15.80 | 15.30 | 15.60 | 15.60 | 2.30% | 783,845 |
| Feb 10, 2026 | 15.50 | 15.50 | 15.20 | 15.25 | 15.25 | -0.65% | 435,393 |
| Feb 9, 2026 | 15.45 | 15.55 | 15.15 | 15.35 | 15.35 | 1.32% | 476,913 |
| Feb 6, 2026 | 15.70 | 15.70 | 14.90 | 15.15 | 15.15 | -3.50% | 1,120,560 |
| Feb 5, 2026 | 16.00 | 16.10 | 15.60 | 15.70 | 15.70 | -1.88% | 899,615 |
| Feb 4, 2026 | 16.05 | 16.40 | 15.80 | 16.00 | 16.00 | - | 1,689,841 |
| Feb 3, 2026 | 16.65 | 16.90 | 15.95 | 16.00 | 16.00 | -3.61% | 3,032,061 |
| Feb 2, 2026 | 16.30 | 17.90 | 16.00 | 16.60 | 16.60 | 0.30% | 7,480,287 |
| Jan 30, 2026 | 15.80 | 17.35 | 15.20 | 16.55 | 16.55 | 4.75% | 13,220,230 |
| Jan 29, 2026 | 15.25 | 16.50 | 15.15 | 15.80 | 15.80 | 5.33% | 13,306,510 |
| Jan 28, 2026 | 14.95 | 15.25 | 14.85 | 15.00 | 15.00 | 1.01% | 504,064 |
| Jan 27, 2026 | 15.35 | 15.35 | 14.80 | 14.85 | 14.85 | -2.30% | 339,588 |
| Jan 26, 2026 | 14.85 | 15.25 | 14.80 | 15.20 | 15.20 | 2.01% | 726,194 |
| Jan 23, 2026 | 15.10 | 15.10 | 14.70 | 14.90 | 14.90 | 1.02% | 401,651 |
| Jan 22, 2026 | 14.95 | 15.00 | 14.70 | 14.75 | 14.75 | -0.34% | 345,629 |
| Jan 21, 2026 | 15.15 | 15.15 | 14.80 | 14.80 | 14.80 | -1.00% | 383,209 |
| Jan 20, 2026 | 15.35 | 15.35 | 14.95 | 14.95 | 14.95 | -2.61% | 698,943 |
| Jan 19, 2026 | 15.20 | 15.50 | 15.10 | 15.35 | 15.35 | 0.33% | 559,923 |
| Jan 16, 2026 | 15.60 | 15.60 | 15.20 | 15.30 | 15.30 | -2.55% | 847,007 |
| Jan 15, 2026 | 15.50 | 16.15 | 15.50 | 15.70 | 15.70 | 1.29% | 2,957,580 |
| Jan 14, 2026 | 14.80 | 15.50 | 14.80 | 15.50 | 15.50 | 4.03% | 830,897 |
| Jan 13, 2026 | 15.20 | 15.20 | 14.70 | 14.90 | 14.90 | -0.33% | 629,208 |
| Jan 12, 2026 | 15.00 | 15.25 | 14.75 | 14.95 | 14.95 | 1.70% | 717,390 |
| Jan 9, 2026 | 15.00 | 15.10 | 14.45 | 14.70 | 14.70 | -1.34% | 485,897 |
| Jan 8, 2026 | 15.75 | 16.00 | 14.90 | 14.90 | 14.90 | -4.49% | 2,438,067 |
| Jan 7, 2026 | 14.60 | 15.60 | 14.40 | 15.60 | 15.60 | 9.86% | 2,467,946 |
| Jan 6, 2026 | 14.30 | 14.30 | 14.00 | 14.20 | 14.20 | 0.35% | 319,925 |
| Jan 5, 2026 | 14.80 | 14.80 | 14.15 | 14.15 | 14.15 | -2.41% | 387,859 |
| Jan 2, 2026 | 14.65 | 14.70 | 14.45 | 14.50 | 14.50 | -0.34% | 191,140 |
| Dec 31, 2025 | 14.90 | 15.40 | 14.55 | 14.55 | 14.55 | -0.68% | 727,605 |