Hai Kwang Enterprise Corporation (TPE:2038)
Taiwan · Delayed Price · Currency is TWD 12.55
+0.45 (3.72%)
Sep 24, 2026, 1:30 PM CST
Hai Kwang Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 12.05 | 12.90 | 12.00 | 12.55 | 12.55 | 3.72% | 609,228 |
| Sep 23, 2026 | 12.35 | 12.35 | 12.10 | 12.10 | 12.10 | - | 221,021 |
| Sep 22, 2026 | 12.15 | 12.20 | 12.00 | 12.10 | 12.10 | 0.41% | 172,860 |
| Sep 21, 2026 | 12.15 | 12.20 | 12.00 | 12.05 | 12.05 | -0.82% | 140,962 |
| Sep 18, 2026 | 12.10 | 12.20 | 12.05 | 12.15 | 12.15 | 0.41% | 102,447 |
| Sep 17, 2026 | 12.10 | 12.10 | 11.90 | 12.10 | 12.10 | 0.83% | 82,819 |
| Sep 16, 2026 | 11.75 | 12.05 | 11.75 | 12.00 | 12.00 | 2.13% | 105,488 |
| Sep 15, 2026 | 12.05 | 12.05 | 11.75 | 11.75 | 11.75 | -1.67% | 298,376 |
| Sep 14, 2026 | 12.00 | 12.10 | 11.85 | 11.95 | 11.95 | -1.24% | 134,724 |
| Sep 11, 2026 | 12.20 | 12.35 | 12.10 | 12.10 | 12.10 | -1.22% | 103,108 |
| Sep 10, 2026 | 12.35 | 12.35 | 12.20 | 12.25 | 12.25 | -0.81% | 90,599 |
| Sep 9, 2026 | 12.40 | 12.45 | 12.35 | 12.35 | 12.35 | -0.40% | 101,268 |
| Sep 8, 2026 | 12.60 | 12.60 | 12.05 | 12.40 | 12.40 | -0.40% | 205,429 |
| Sep 7, 2026 | 12.85 | 12.85 | 12.45 | 12.45 | 12.45 | -2.35% | 257,650 |
| Sep 4, 2026 | 12.60 | 12.80 | 12.50 | 12.75 | 12.75 | 1.19% | 238,344 |
| Sep 3, 2026 | 12.80 | 12.85 | 12.60 | 12.60 | 12.60 | -1.18% | 123,911 |
| Sep 2, 2026 | 12.80 | 12.90 | 12.70 | 12.75 | 12.75 | -0.39% | 113,101 |
| Sep 1, 2026 | 12.85 | 12.95 | 12.80 | 12.80 | 12.80 | -1.16% | 94,057 |
| Aug 31, 2026 | 12.80 | 12.95 | 12.75 | 12.95 | 12.95 | 1.17% | 119,199 |
| Aug 28, 2026 | 12.90 | 12.95 | 12.80 | 12.80 | 12.80 | -0.78% | 161,543 |
| Aug 27, 2026 | 13.00 | 13.15 | 12.80 | 12.90 | 12.90 | -0.77% | 191,573 |
| Aug 26, 2026 | 13.00 | 13.00 | 12.75 | 13.00 | 13.00 | 0.78% | 216,969 |
| Aug 25, 2026 | 13.00 | 13.00 | 12.65 | 12.90 | 12.90 | - | 138,638 |
| Aug 24, 2026 | 12.75 | 13.00 | 12.75 | 12.90 | 12.90 | 1.18% | 123,216 |
| Aug 21, 2026 | 12.85 | 13.00 | 12.70 | 12.75 | 12.75 | -0.39% | 398,088 |
| Aug 20, 2026 | 12.55 | 13.10 | 12.55 | 12.80 | 12.80 | 2.40% | 349,062 |
| Aug 19, 2026 | 12.50 | 12.65 | 12.45 | 12.50 | 12.50 | -0.40% | 109,845 |
| Aug 18, 2026 | 12.60 | 12.65 | 12.45 | 12.55 | 12.55 | -0.40% | 142,019 |
| Aug 17, 2026 | 12.70 | 12.85 | 12.60 | 12.60 | 12.60 | -0.79% | 209,250 |
| 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 |