Hai Kwang Enterprise Corporation (TPE:2038)
Taiwan · Delayed Price · Currency is TWD 12.60
-0.10 (-0.79%)
Aug 17, 2026, 1:30 PM CST
Hai Kwang Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 12.70 | 12.85 | 12.70 | 12.75 | - | 0.39% | 57,780 |
| Aug 14, 2026 | 12.95 | 12.95 | 12.60 | 12.70 | 12.70 | -1.17% | 175,955 |
| Aug 13, 2026 | 12.95 | 13.20 | 12.75 | 12.85 | 12.85 | 0.39% | 350,346 |
| Aug 12, 2026 | 12.95 | 12.95 | 12.75 | 12.80 | 12.80 | -1.54% | 217,056 |
| Aug 11, 2026 | 13.15 | 13.25 | 12.90 | 13.00 | 13.00 | -1.14% | 265,934 |
| Aug 10, 2026 | 12.90 | 13.30 | 12.90 | 13.15 | 13.15 | 2.73% | 807,592 |
| Aug 7, 2026 | 12.75 | 12.95 | 12.60 | 12.80 | 12.80 | 1.19% | 447,968 |
| Aug 6, 2026 | 12.20 | 12.80 | 12.20 | 12.65 | 12.65 | 3.27% | 1,063,435 |
| Aug 5, 2026 | 12.25 | 12.40 | 12.10 | 12.25 | 12.25 | - | 342,018 |
| Aug 4, 2026 | 12.10 | 12.25 | 12.00 | 12.25 | 12.25 | 1.24% | 284,897 |
| Aug 3, 2026 | 12.15 | 12.25 | 12.05 | 12.10 | 12.10 | -0.82% | 186,671 |
| Jul 31, 2026 | 12.15 | 12.50 | 12.15 | 12.20 | 12.20 | 0.83% | 109,699 |
| Jul 30, 2026 | 12.15 | 12.50 | 12.00 | 12.10 | 12.10 | -0.41% | 251,387 |
| Jul 29, 2026 | 12.70 | 12.70 | 11.90 | 12.15 | 12.15 | -1.62% | 577,196 |
| Jul 28, 2026 | 12.55 | 12.55 | 12.25 | 12.35 | 12.35 | -2.76% | 309,742 |
| Jul 27, 2026 | 12.75 | 12.85 | 12.60 | 12.70 | 12.70 | -0.39% | 153,904 |
| Jul 24, 2026 | 13.00 | 13.00 | 12.50 | 12.75 | 12.75 | -0.39% | 174,691 |
| Jul 23, 2026 | 12.85 | 13.20 | 12.70 | 12.80 | 12.80 | 1.19% | 480,780 |
| Jul 22, 2026 | 12.65 | 12.85 | 12.65 | 12.65 | 12.65 | - | 270,587 |
| Jul 21, 2026 | 12.60 | 12.80 | 12.55 | 12.65 | 12.65 | 2.02% | 140,086 |
| Jul 20, 2026 | 12.70 | 12.90 | 12.25 | 12.40 | 12.40 | -1.98% | 425,000 |
| Jul 17, 2026 | 13.05 | 13.10 | 12.30 | 12.65 | 12.65 | -3.07% | 1,049,360 |
| Jul 16, 2026 | 13.15 | 13.30 | 13.05 | 13.05 | 13.05 | -0.76% | 197,142 |
| Jul 15, 2026 | 12.95 | 13.20 | 12.85 | 13.15 | 13.15 | 1.94% | 272,883 |
| Jul 14, 2026 | 13.25 | 13.25 | 12.75 | 12.90 | 12.90 | -1.15% | 457,311 |
| Jul 13, 2026 | 13.20 | 13.40 | 13.00 | 13.05 | 13.05 | -1.14% | 305,754 |
| Jul 9, 2026 | 13.25 | 13.35 | 13.15 | 13.20 | 13.20 | -0.38% | 165,299 |
| Jul 8, 2026 | 13.60 | 13.60 | 13.15 | 13.25 | 13.25 | -0.38% | 257,264 |
| Jul 7, 2026 | 13.60 | 13.60 | 13.25 | 13.30 | 13.30 | -2.21% | 456,963 |
| Jul 6, 2026 | 13.70 | 13.95 | 13.60 | 13.60 | 13.60 | -0.73% | 346,665 |
| Jul 3, 2026 | 13.15 | 13.85 | 13.15 | 13.70 | 13.70 | 3.01% | 796,507 |
| Jul 2, 2026 | 13.10 | 13.35 | 13.10 | 13.30 | 13.30 | 1.92% | 236,398 |
| Jul 1, 2026 | 13.30 | 13.30 | 13.05 | 13.05 | 13.05 | -1.14% | 400,853 |
| Jun 30, 2026 | 13.40 | 13.40 | 13.15 | 13.20 | 13.20 | - | 154,442 |
| Jun 29, 2026 | 13.30 | 13.55 | 13.15 | 13.20 | 13.20 | -0.38% | 354,976 |
| Jun 26, 2026 | 13.50 | 13.50 | 12.75 | 13.25 | 13.25 | -1.85% | 801,405 |
| Jun 25, 2026 | 13.65 | 13.70 | 13.45 | 13.50 | 13.50 | -0.74% | 318,808 |
| Jun 24, 2026 | 13.75 | 13.75 | 13.50 | 13.60 | 13.60 | -1.09% | 350,014 |
| Jun 23, 2026 | 14.00 | 14.25 | 13.70 | 13.75 | 13.75 | -1.08% | 409,076 |
| Jun 22, 2026 | 14.05 | 14.25 | 13.80 | 13.90 | 13.90 | 0.36% | 1,223,340 |
| Jun 18, 2026 | 14.00 | 14.00 | 13.80 | 13.85 | 13.85 | - | 429,602 |
| Jun 17, 2026 | 13.80 | 14.05 | 13.65 | 13.85 | 13.85 | -0.36% | 467,150 |
| Jun 16, 2026 | 14.10 | 14.15 | 13.75 | 13.90 | 13.90 | 0.36% | 333,994 |
| Jun 15, 2026 | 14.00 | 14.20 | 13.85 | 13.85 | 13.85 | 1.47% | 466,546 |
| 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 |