Hai Kwang Enterprise Corporation (TPE:2038)
Taiwan · Delayed Price · Currency is TWD 13.65
+0.30 (2.25%)
Jun 12, 2026, 1:30 PM CST
Hai Kwang Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 13.45 | 13.85 | 13.45 | 13.65 | 13.65 | 2.25% | 404,065 |
| Jun 11, 2026 | 13.55 | 13.60 | 13.30 | 13.35 | 13.35 | -1.48% | 324,686 |
| Jun 10, 2026 | 13.70 | 13.85 | 13.55 | 13.55 | 13.55 | -1.45% | 436,121 |
| Jun 9, 2026 | 13.65 | 13.90 | 13.55 | 13.75 | 13.75 | 1.10% | 340,766 |
| Jun 8, 2026 | 13.50 | 13.60 | 13.15 | 13.60 | 13.60 | -3.55% | 874,422 |
| Jun 5, 2026 | 14.35 | 14.50 | 14.00 | 14.10 | 14.10 | -1.40% | 543,782 |
| Jun 4, 2026 | 14.60 | 14.70 | 14.25 | 14.30 | 14.30 | -2.05% | 526,605 |
| Jun 3, 2026 | 14.00 | 14.85 | 13.95 | 14.60 | 14.60 | 5.42% | 2,071,589 |
| Jun 2, 2026 | 14.00 | 14.05 | 13.65 | 13.85 | 13.85 | -0.72% | 557,799 |
| Jun 1, 2026 | 13.95 | 14.20 | 13.60 | 13.95 | 13.95 | 1.09% | 676,548 |
| May 29, 2026 | 13.90 | 14.00 | 13.60 | 13.80 | 13.80 | 1.10% | 746,911 |
| May 28, 2026 | 13.75 | 14.15 | 13.65 | 13.65 | 13.65 | -0.73% | 633,539 |
| May 27, 2026 | 14.05 | 14.10 | 13.65 | 13.75 | 13.75 | -2.14% | 1,092,167 |
| May 26, 2026 | 15.20 | 15.20 | 14.00 | 14.05 | 14.05 | -3.10% | 4,073,739 |
| May 25, 2026 | 13.55 | 14.50 | 13.45 | 14.50 | 14.50 | 9.85% | 1,812,216 |
| May 22, 2026 | 13.40 | 13.40 | 13.00 | 13.20 | 13.20 | -1.49% | 722,535 |
| May 21, 2026 | 13.40 | 13.50 | 13.30 | 13.40 | 13.40 | 0.37% | 243,412 |
| May 20, 2026 | 13.45 | 13.45 | 13.20 | 13.35 | 13.35 | - | 228,602 |
| May 19, 2026 | 13.20 | 13.60 | 13.20 | 13.35 | 13.35 | 1.14% | 275,268 |
| May 18, 2026 | 13.40 | 13.40 | 13.20 | 13.20 | 13.20 | -0.38% | 239,831 |
| May 15, 2026 | 13.60 | 13.60 | 13.25 | 13.25 | 13.25 | -1.85% | 328,777 |
| May 14, 2026 | 13.75 | 13.90 | 13.50 | 13.50 | 13.50 | -1.10% | 429,616 |
| May 13, 2026 | 14.00 | 14.00 | 13.65 | 13.65 | 13.65 | -1.80% | 493,794 |
| May 12, 2026 | 14.10 | 14.20 | 13.80 | 13.90 | 13.90 | -1.07% | 525,930 |
| May 11, 2026 | 13.75 | 14.35 | 13.75 | 14.05 | 14.05 | 1.08% | 499,024 |
| May 8, 2026 | 14.20 | 14.25 | 13.80 | 13.90 | 13.90 | -2.11% | 289,762 |
| May 7, 2026 | 14.00 | 14.25 | 13.90 | 14.20 | 14.20 | 2.16% | 450,168 |
| May 6, 2026 | 13.90 | 14.10 | 13.75 | 13.90 | 13.90 | - | 466,797 |
| May 5, 2026 | 14.00 | 14.05 | 13.85 | 13.90 | 13.90 | -0.71% | 370,884 |
| May 4, 2026 | 14.10 | 14.10 | 13.90 | 14.00 | 14.00 | -0.71% | 457,461 |
| Apr 30, 2026 | 14.40 | 14.55 | 14.00 | 14.10 | 14.10 | -1.05% | 398,196 |
| Apr 29, 2026 | 14.45 | 14.55 | 14.20 | 14.25 | 14.25 | -0.35% | 342,245 |
| Apr 28, 2026 | 14.15 | 14.40 | 14.15 | 14.30 | 14.30 | 2.14% | 245,944 |
| Apr 27, 2026 | 14.10 | 14.10 | 13.80 | 14.00 | 14.00 | -0.71% | 452,753 |
| Apr 24, 2026 | 14.50 | 14.50 | 14.05 | 14.10 | 14.10 | -2.42% | 467,032 |
| Apr 23, 2026 | 15.10 | 15.10 | 14.05 | 14.45 | 14.45 | -3.99% | 800,524 |
| Apr 22, 2026 | 15.20 | 15.20 | 15.00 | 15.05 | 15.05 | -0.66% | 406,124 |
| Apr 21, 2026 | 15.50 | 15.50 | 15.10 | 15.15 | 15.15 | -1.30% | 377,243 |
| Apr 20, 2026 | 15.45 | 15.55 | 15.30 | 15.35 | 15.35 | 0.99% | 236,689 |
| Apr 17, 2026 | 15.35 | 15.55 | 15.15 | 15.20 | 15.20 | -0.98% | 634,949 |
| Apr 16, 2026 | 15.65 | 15.70 | 15.35 | 15.35 | 15.35 | -0.65% | 587,030 |
| Apr 15, 2026 | 15.60 | 15.70 | 15.35 | 15.45 | 15.45 | - | 398,819 |
| Apr 14, 2026 | 15.60 | 15.60 | 15.40 | 15.45 | 15.45 | 0.65% | 253,230 |
| Apr 13, 2026 | 15.30 | 15.45 | 15.20 | 15.35 | 15.35 | - | 283,064 |
| Apr 10, 2026 | 15.75 | 15.75 | 15.35 | 15.35 | 15.35 | -0.97% | 427,132 |
| Apr 9, 2026 | 15.65 | 15.65 | 15.30 | 15.50 | 15.50 | - | 341,971 |
| Apr 8, 2026 | 15.60 | 15.65 | 15.30 | 15.50 | 15.50 | 1.31% | 282,439 |
| Apr 7, 2026 | 15.75 | 15.75 | 15.30 | 15.30 | 15.30 | -1.61% | 312,559 |
| Apr 2, 2026 | 15.60 | 15.80 | 15.40 | 15.55 | 15.55 | 0.32% | 376,486 |
| Apr 1, 2026 | 15.80 | 15.80 | 15.40 | 15.50 | 15.50 | 0.98% | 445,995 |