Hai Kwang Enterprise Corporation (TPE:2038)
Taiwan · Delayed Price · Currency is TWD 15.25
-0.10 (-0.65%)
At close: Feb 10, 2026
Hai Kwang Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 15.50 | 15.50 | 15.20 | 15.25 | 15.25 | -0.65% | 435,129 |
| 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% | 13,220,232 |
| Jan 29, 2026 | 15.25 | 16.50 | 15.15 | 15.80 | 15.80 | 5.33% | 13,306,514 |
| 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% | 190,810 |
| Dec 31, 2025 | 14.90 | 15.40 | 14.55 | 14.55 | 14.55 | -0.68% | 727,605 |
| Dec 30, 2025 | 14.80 | 14.90 | 14.55 | 14.65 | 14.65 | -0.68% | 203,522 |
| Dec 29, 2025 | 14.50 | 14.80 | 14.50 | 14.75 | 14.75 | 2.79% | 359,447 |
| Dec 26, 2025 | 14.30 | 14.50 | 14.25 | 14.35 | 14.35 | 1.41% | 257,114 |
| Dec 24, 2025 | 14.30 | 14.40 | 14.15 | 14.15 | 14.15 | 0.35% | 72,359 |
| Dec 23, 2025 | 14.35 | 14.35 | 14.10 | 14.10 | 14.10 | -1.05% | 85,945 |
| Dec 22, 2025 | 14.25 | 14.35 | 14.15 | 14.25 | 14.25 | 1.06% | 101,424 |
| Dec 19, 2025 | 14.20 | 14.25 | 14.10 | 14.10 | 14.10 | - | 89,510 |
| Dec 18, 2025 | 14.25 | 14.25 | 14.05 | 14.10 | 14.10 | -0.35% | 180,684 |
| Dec 17, 2025 | 14.45 | 14.50 | 14.15 | 14.15 | 14.15 | -1.05% | 152,578 |
| Dec 16, 2025 | 14.75 | 14.75 | 14.30 | 14.30 | 14.30 | -1.04% | 428,664 |
| Dec 15, 2025 | 14.45 | 14.90 | 14.35 | 14.45 | 14.45 | 2.12% | 798,406 |
| Dec 12, 2025 | 14.25 | 14.40 | 14.05 | 14.15 | 14.15 | 1.43% | 285,601 |
| Dec 11, 2025 | 13.90 | 14.00 | 13.80 | 13.95 | 13.95 | 0.72% | 92,275 |
| Dec 10, 2025 | 13.90 | 14.05 | 13.80 | 13.85 | 13.85 | -0.72% | 97,122 |
| Dec 9, 2025 | 13.90 | 14.10 | 13.85 | 13.95 | 13.95 | - | 100,490 |
| Dec 8, 2025 | 14.10 | 14.15 | 13.90 | 13.95 | 13.95 | -1.06% | 186,448 |
| Dec 5, 2025 | 14.30 | 14.30 | 14.05 | 14.10 | 14.10 | -1.40% | 140,908 |
| Dec 4, 2025 | 14.45 | 14.45 | 14.20 | 14.30 | 14.30 | -0.35% | 178,490 |
| Dec 3, 2025 | 14.65 | 14.65 | 14.30 | 14.35 | 14.35 | -0.35% | 206,888 |
| Dec 2, 2025 | 14.35 | 14.50 | 14.25 | 14.40 | 14.40 | 1.77% | 269,662 |
| Dec 1, 2025 | 14.10 | 14.70 | 14.00 | 14.15 | 14.15 | 0.35% | 631,478 |