Hai Kwang Enterprise Corporation (TPE:2038)
Taiwan · Delayed Price · Currency is TWD 14.00
-0.10 (-0.71%)
May 4, 2026, 10:32 AM CST
Hai Kwang Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 15.95 | 16.10 | 15.30 | 15.35 | 15.35 | -2.23% | 926,224 |
| Mar 30, 2026 | 16.50 | 16.75 | 15.70 | 15.70 | 15.70 | 0.64% | 1,493,748 |
| Mar 27, 2026 | 15.50 | 15.65 | 15.30 | 15.60 | 15.60 | -0.32% | 507,182 |
| Mar 26, 2026 | 15.45 | 16.00 | 15.45 | 15.65 | 15.65 | 0.32% | 899,130 |
| Mar 25, 2026 | 15.85 | 15.95 | 15.50 | 15.60 | 15.60 | -1.58% | 755,837 |
| Mar 24, 2026 | 15.45 | 15.95 | 15.45 | 15.85 | 15.85 | 2.26% | 1,158,621 |
| 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% | 306,018 |
| 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% | 826,397 |
| 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% | 901,030 |
| Mar 3, 2026 | 15.10 | 15.15 | 14.85 | 14.90 | 14.90 | -1.32% | 411,219 |
| 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 |