Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Hai Kwang Enterprise Corporation (2038.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD
22.75+0.35 (+1.56%)
At close: 01:30PM CST
Advertisement
Advertisement
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202322.6522.8522.3522.7522.751,551,150
Jan 16, 202322.6022.8022.1022.4022.401,928,100
Jan 13, 202322.2522.4521.9022.0522.05929,000
Jan 12, 202322.7023.4022.2022.2522.254,091,000
Jan 11, 202322.0022.3021.9022.1522.15995,101
Jan 10, 202322.0522.3521.8021.8021.80862,024
Jan 09, 202321.8522.2521.5522.0522.051,226,000
Jan 06, 202321.4021.8021.4021.5021.50690,000
Jan 05, 202322.0022.1021.5521.5521.55874,539
Jan 04, 202322.3022.3521.7021.7021.70850,091
Jan 03, 202322.1022.3021.7022.0522.05994,450
Dec 30, 202221.9023.1521.9022.0022.002,911,493
Dec 29, 202222.3022.3021.4521.7521.751,516,000
Dec 28, 202222.7023.3022.1022.1022.102,760,043
Dec 27, 202222.6522.7522.1022.3522.351,427,020
Dec 26, 202223.0523.2522.5022.6522.652,478,000
Dec 23, 202223.7023.7522.9523.0523.055,945,065
Dec 22, 202223.5023.8022.7023.8023.8016,648,430
Dec 21, 202221.5022.9021.5022.9022.905,651,148
Dec 20, 202221.3022.0020.7520.8520.852,470,100
Dec 19, 202221.7021.7520.7521.3021.302,170,000
Dec 16, 202221.3522.3021.1521.6521.654,666,015
Dec 15, 202220.8022.4020.7521.6021.6010,292,133
Dec 14, 202221.3021.3520.4520.5020.505,642,566
Dec 13, 202219.7021.3019.7021.3021.309,414,540
Dec 12, 202219.7019.8519.1519.4019.40546,078
Dec 09, 202219.9019.9519.7019.7519.75314,934
Dec 08, 202220.0520.0519.8019.8019.80509,000
Dec 07, 202220.2020.6019.9019.9019.90891,022
Dec 06, 202220.8020.8020.1020.2020.20829,163
Dec 05, 202220.4020.9520.1020.8520.851,955,864
Dec 02, 202220.5520.7520.2020.2520.251,294,000
Dec 01, 202220.4020.4520.1020.2520.25872,000
Nov 30, 202219.9020.3019.9020.1020.101,018,030
Nov 29, 202219.4019.8019.2519.7519.75510,800
Nov 28, 202219.5019.5019.2519.3019.30345,837
Nov 25, 202219.7020.7019.6019.6019.601,410,250
Nov 24, 202219.5019.8019.4519.6019.60353,700
Nov 23, 202219.4519.5019.3519.3519.35239,000
Nov 22, 202219.6519.7019.3019.3019.30252,000
Nov 21, 202219.1519.7519.1519.5519.55552,410
Nov 18, 202220.0020.3019.5519.6019.60602,056
Nov 17, 202219.7520.3019.7520.0020.00774,000
Nov 16, 202221.0521.0519.9519.9519.952,074,271
Nov 15, 202219.9520.3519.5020.2020.202,765,500
Nov 14, 202218.5020.0018.5019.7519.752,976,498
Nov 11, 202218.9518.9518.2518.3518.35485,000
Nov 10, 202218.2518.4518.2018.3518.35393,000
Nov 09, 202218.8518.8518.3518.3518.35540,000
Nov 08, 202218.4018.6518.3018.5018.50655,000
Nov 07, 202218.1518.4517.8518.3518.35814,000
Nov 04, 202217.8017.8517.5017.8017.80175,000
Nov 03, 202217.6517.9017.6517.9017.90208,000
Nov 02, 202217.7018.1017.7017.9017.90291,038
Nov 01, 202217.4517.7517.3017.7017.70359,001
Oct 31, 202217.6017.6017.1017.4017.40327,003
Oct 28, 202217.7517.8517.3517.3517.35375,420
Oct 27, 202217.6517.9517.6517.9017.90510,001
Oct 26, 202217.8517.8517.2517.5017.50436,000
Oct 25, 202217.8517.9017.5517.7017.70290,000
Oct 24, 202218.4018.4017.7517.7517.75406,118
Oct 21, 202217.6017.7017.4017.5017.50371,300
Oct 20, 202217.8517.8517.2017.6017.60803,435
Oct 19, 202218.1518.2517.8518.1018.10683,000
Oct 18, 202218.5018.6017.9018.0018.00434,381
Oct 17, 202217.6017.9517.1017.7017.70835,220
Oct 14, 202218.0018.3517.8518.1518.15428,001
Oct 13, 202219.3519.3517.4017.5017.50852,100
Oct 12, 202219.0519.1018.5518.9018.90413,200
Oct 11, 202219.6019.6018.8019.0019.00585,000
Oct 07, 202219.8520.1519.7019.7519.75276,200
Oct 06, 202220.0020.0019.6019.8519.85233,065
Oct 05, 202219.8020.1519.7519.9019.90605,050
Oct 04, 202219.7519.8519.4019.6019.60501,236
Oct 03, 202218.5519.1518.5519.1519.15390,101
Sep 30, 202218.3518.9518.1018.9518.95462,448
Sep 29, 202219.0019.2518.8519.0019.00384,001
Sep 28, 202219.7020.1518.7018.7518.75897,000
Sep 27, 202219.5019.8019.2519.6519.65425,003
Sep 26, 202220.4520.5019.5519.5519.55954,252
Sep 23, 202220.9021.3520.6020.7020.70615,500
Sep 22, 202220.4520.7520.3520.6020.60423,150
Sep 21, 202220.8521.1020.7520.7520.751,003,000
Sep 20, 202222.1022.1521.2521.3021.30990,000
Sep 19, 202222.3023.0521.6521.7521.753,284,150
Sep 16, 202221.9022.2021.5521.5521.55606,385
Sep 15, 202222.1522.2521.8522.0022.00612,100
Sep 14, 202221.5521.9021.5021.9021.90476,000
Sep 13, 202222.2522.4522.0022.0522.05608,130
Sep 12, 202222.1022.3021.7522.2522.251,498,045
Sep 08, 202221.7021.8021.2021.5521.551,009,185
Sep 07, 202220.9522.3020.9521.0021.002,469,100
Sep 06, 202221.4021.5520.7520.9520.95730,000
Sep 05, 202221.6021.8020.8520.8520.851,077,100
Sep 02, 202221.8522.1021.6521.6521.65562,302
Sep 01, 202222.0522.1521.6021.6521.651,143,000
Aug 31, 202222.1522.4021.9522.3022.30601,000
Aug 30, 202222.5022.5022.2022.4522.45465,000
Aug 29, 202222.1522.4022.0022.2022.20848,000
Aug 26, 202223.4523.4522.9023.0023.001,001,051
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement