Skip to main content
Hai Kwang Enterprise Corporation (TPE:2038)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
14.25
-0.05 (-0.35%)
Apr 29, 2026, 1:30 PM CST

Hai Kwang Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.4514.5514.2014.2514.25-0.35%342,245
Apr 28, 202614.1514.4014.1514.3014.302.14%245,944
Apr 27, 202614.1014.1013.8014.0014.00-0.71%452,753
Apr 24, 202614.5014.5014.0514.1014.10-2.42%467,032
Apr 23, 202615.1015.1014.0514.4514.45-3.99%800,524
Apr 22, 202615.2015.2015.0015.0515.05-0.66%406,124
Apr 21, 202615.5015.5015.1015.1515.15-1.30%377,243
Apr 20, 202615.4515.5515.3015.3515.350.99%236,689
Apr 17, 202615.3515.5515.1515.2015.20-0.98%634,949
Apr 16, 202615.6515.7015.3515.3515.35-0.65%587,030
Apr 15, 202615.6015.7015.3515.4515.45-398,819
Apr 14, 202615.6015.6015.4015.4515.450.65%253,230
Apr 13, 202615.3015.4515.2015.3515.35-283,064
Apr 10, 202615.7515.7515.3515.3515.35-0.97%427,132
Apr 9, 202615.6515.6515.3015.5015.50-341,971
Apr 8, 202615.6015.6515.3015.5015.501.31%282,439
Apr 7, 202615.7515.7515.3015.3015.30-1.61%312,559
Apr 2, 202615.6015.8015.4015.5515.550.32%376,486
Apr 1, 202615.8015.8015.4015.5015.500.98%445,995
Mar 31, 202615.9516.1015.3015.3515.35-2.23%926,224
Mar 30, 202616.5016.7515.7015.7015.700.64%1,493,748
Mar 27, 202615.5015.6515.3015.6015.60-0.32%507,182
Mar 26, 202615.4516.0015.4515.6515.650.32%899,130
Mar 25, 202615.8515.9515.5015.6015.60-1.58%755,837
Mar 24, 202615.4515.9515.4515.8515.852.26%1,158,621
Mar 23, 202616.6517.2515.4515.5015.50-4.62%7,365,446
Mar 20, 202615.5016.2515.4516.2516.259.80%4,020,701
Mar 19, 202615.2515.2514.7514.8014.80-1.99%469,927
Mar 18, 202615.3015.6015.1015.1015.101.34%954,851
Mar 17, 202614.9515.1514.9014.9014.901.36%304,212
Mar 16, 202614.6514.8014.6514.7014.70-204,732
Mar 13, 202614.8014.8514.6514.7014.70-1.34%306,018
Mar 12, 202615.0015.1014.8514.9014.90-1.00%302,313
Mar 11, 202614.9015.4514.9015.0515.050.67%594,239
Mar 10, 202615.2515.3014.8014.9514.950.34%256,621
Mar 9, 202615.0015.0514.7514.9014.90-2.61%653,066
Mar 6, 202614.8015.4514.6015.3015.303.03%826,397
Mar 5, 202614.8014.8514.6014.8514.853.12%329,144
Mar 4, 202614.7014.8014.3514.4014.40-3.36%901,030
Mar 3, 202615.1015.1514.8514.9014.90-1.32%411,219
Mar 2, 202614.8015.2014.7015.1015.100.67%910,625
Feb 26, 202615.5015.5015.0015.0015.00-2.28%1,455,587
Feb 25, 202615.1515.4015.1015.3515.351.99%826,507
Feb 24, 202615.1515.3015.0015.0515.05-0.66%562,469
Feb 23, 202615.8515.8515.0515.1515.15-2.88%1,235,014
Feb 11, 202615.3015.8015.3015.6015.602.30%783,845
Feb 10, 202615.5015.5015.2015.2515.25-0.65%435,393
Feb 9, 202615.4515.5515.1515.3515.351.32%476,913
Feb 6, 202615.7015.7014.9015.1515.15-3.50%1,120,560
Feb 5, 202616.0016.1015.6015.7015.70-1.88%899,615
Feb 4, 202616.0516.4015.8016.0016.00-1,689,841
Feb 3, 202616.6516.9015.9516.0016.00-3.61%3,032,061
Feb 2, 202616.3017.9016.0016.6016.600.30%7,480,287
Jan 30, 202615.8017.3515.2016.5516.554.75%13,220,230
Jan 29, 202615.2516.5015.1515.8015.805.33%13,306,510
Jan 28, 202614.9515.2514.8515.0015.001.01%504,064
Jan 27, 202615.3515.3514.8014.8514.85-2.30%339,588
Jan 26, 202614.8515.2514.8015.2015.202.01%726,194
Jan 23, 202615.1015.1014.7014.9014.901.02%401,651
Jan 22, 202614.9515.0014.7014.7514.75-0.34%345,629
Jan 21, 202615.1515.1514.8014.8014.80-1.00%383,209
Jan 20, 202615.3515.3514.9514.9514.95-2.61%698,943
Jan 19, 202615.2015.5015.1015.3515.350.33%559,923
Jan 16, 202615.6015.6015.2015.3015.30-2.55%847,007
Jan 15, 202615.5016.1515.5015.7015.701.29%2,957,580
Jan 14, 202614.8015.5014.8015.5015.504.03%830,897
Jan 13, 202615.2015.2014.7014.9014.90-0.33%629,208
Jan 12, 202615.0015.2514.7514.9514.951.70%717,390
Jan 9, 202615.0015.1014.4514.7014.70-1.34%485,897
Jan 8, 202615.7516.0014.9014.9014.90-4.49%2,438,067
Jan 7, 202614.6015.6014.4015.6015.609.86%2,467,946
Jan 6, 202614.3014.3014.0014.2014.200.35%319,925
Jan 5, 202614.8014.8014.1514.1514.15-2.41%387,859
Jan 2, 202614.6514.7014.4514.5014.50-0.34%191,140
Dec 31, 202514.9015.4014.5514.5514.55-0.68%727,605
Dec 30, 202514.8014.9014.5514.6514.65-0.68%203,522
Dec 29, 202514.5014.8014.5014.7514.752.79%359,447
Dec 26, 202514.3014.5014.2514.3514.351.41%257,114
Dec 24, 202514.3014.4014.1514.1514.150.35%72,359
Dec 23, 202514.3514.3514.1014.1014.10-1.05%85,945
Dec 22, 202514.2514.3514.1514.2514.251.06%101,424
Dec 19, 202514.2014.2514.1014.1014.10-89,867
Dec 18, 202514.2514.2514.0514.1014.10-0.35%180,684
Dec 17, 202514.4514.5014.1514.1514.15-1.05%152,578
Dec 16, 202514.7514.7514.3014.3014.30-1.04%428,664
Dec 15, 202514.4514.9014.3514.4514.452.12%798,406
Dec 12, 202514.2514.4014.0514.1514.151.43%285,601
Dec 11, 202513.9014.0013.8013.9513.950.72%92,275
Dec 10, 202513.9014.0513.8013.8513.85-0.72%97,122
Dec 9, 202513.9014.1013.8513.9513.95-100,490
Dec 8, 202514.1014.1513.9013.9513.95-1.06%186,448
Dec 5, 202514.3014.3014.0514.1014.10-1.40%140,908
Dec 4, 202514.4514.4514.2014.3014.30-0.35%180,269
Dec 3, 202514.6514.6514.3014.3514.35-0.35%206,888
Dec 2, 202514.3514.5014.2514.4014.401.77%269,662
Dec 1, 202514.1014.7014.0014.1514.150.35%631,478
Nov 28, 202514.2014.2513.8014.1014.101.44%256,844
Nov 27, 202513.8014.0513.6013.9013.901.09%141,073
Nov 26, 202513.7014.4013.7013.7513.753.38%640,977
Nov 25, 202513.3013.4013.2513.3013.300.76%118,082