Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,064.25 -11.25 (-0.28%) Dow Futures
34,004.00 -19.00 (-0.06%) Nasdaq Futures
12,033.00 -73.75 (-0.61%) Russell 2000 Futures
1,906.20 -4.30 (-0.23%) Crude Oil
81.39 +0.38 (+0.47%) Gold
1,922.50 -7.50 (-0.39%)
Hai Kwang Enterprise Corporation (2038.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Advertisement
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 17, 2023 | 22.65 | 22.85 | 22.35 | 22.75 | 22.75 | 1,551,150 |
| Jan 16, 2023 | 22.60 | 22.80 | 22.10 | 22.40 | 22.40 | 1,928,100 |
| Jan 13, 2023 | 22.25 | 22.45 | 21.90 | 22.05 | 22.05 | 929,000 |
| Jan 12, 2023 | 22.70 | 23.40 | 22.20 | 22.25 | 22.25 | 4,091,000 |
| Jan 11, 2023 | 22.00 | 22.30 | 21.90 | 22.15 | 22.15 | 995,101 |
| Jan 10, 2023 | 22.05 | 22.35 | 21.80 | 21.80 | 21.80 | 862,024 |
| Jan 09, 2023 | 21.85 | 22.25 | 21.55 | 22.05 | 22.05 | 1,226,000 |
| Jan 06, 2023 | 21.40 | 21.80 | 21.40 | 21.50 | 21.50 | 690,000 |
| Jan 05, 2023 | 22.00 | 22.10 | 21.55 | 21.55 | 21.55 | 874,539 |
| Jan 04, 2023 | 22.30 | 22.35 | 21.70 | 21.70 | 21.70 | 850,091 |
| Jan 03, 2023 | 22.10 | 22.30 | 21.70 | 22.05 | 22.05 | 994,450 |
| Dec 30, 2022 | 21.90 | 23.15 | 21.90 | 22.00 | 22.00 | 2,911,493 |
| Dec 29, 2022 | 22.30 | 22.30 | 21.45 | 21.75 | 21.75 | 1,516,000 |
| Dec 28, 2022 | 22.70 | 23.30 | 22.10 | 22.10 | 22.10 | 2,760,043 |
| Dec 27, 2022 | 22.65 | 22.75 | 22.10 | 22.35 | 22.35 | 1,427,020 |
| Dec 26, 2022 | 23.05 | 23.25 | 22.50 | 22.65 | 22.65 | 2,478,000 |
| Dec 23, 2022 | 23.70 | 23.75 | 22.95 | 23.05 | 23.05 | 5,945,065 |
| Dec 22, 2022 | 23.50 | 23.80 | 22.70 | 23.80 | 23.80 | 16,648,430 |
| Dec 21, 2022 | 21.50 | 22.90 | 21.50 | 22.90 | 22.90 | 5,651,148 |
| Dec 20, 2022 | 21.30 | 22.00 | 20.75 | 20.85 | 20.85 | 2,470,100 |
| Dec 19, 2022 | 21.70 | 21.75 | 20.75 | 21.30 | 21.30 | 2,170,000 |
| Dec 16, 2022 | 21.35 | 22.30 | 21.15 | 21.65 | 21.65 | 4,666,015 |
| Dec 15, 2022 | 20.80 | 22.40 | 20.75 | 21.60 | 21.60 | 10,292,133 |
| Dec 14, 2022 | 21.30 | 21.35 | 20.45 | 20.50 | 20.50 | 5,642,566 |
| Dec 13, 2022 | 19.70 | 21.30 | 19.70 | 21.30 | 21.30 | 9,414,540 |
| Dec 12, 2022 | 19.70 | 19.85 | 19.15 | 19.40 | 19.40 | 546,078 |
| Dec 09, 2022 | 19.90 | 19.95 | 19.70 | 19.75 | 19.75 | 314,934 |
| Dec 08, 2022 | 20.05 | 20.05 | 19.80 | 19.80 | 19.80 | 509,000 |
| Dec 07, 2022 | 20.20 | 20.60 | 19.90 | 19.90 | 19.90 | 891,022 |
| Dec 06, 2022 | 20.80 | 20.80 | 20.10 | 20.20 | 20.20 | 829,163 |
| Dec 05, 2022 | 20.40 | 20.95 | 20.10 | 20.85 | 20.85 | 1,955,864 |
| Dec 02, 2022 | 20.55 | 20.75 | 20.20 | 20.25 | 20.25 | 1,294,000 |
| Dec 01, 2022 | 20.40 | 20.45 | 20.10 | 20.25 | 20.25 | 872,000 |
| Nov 30, 2022 | 19.90 | 20.30 | 19.90 | 20.10 | 20.10 | 1,018,030 |
| Nov 29, 2022 | 19.40 | 19.80 | 19.25 | 19.75 | 19.75 | 510,800 |
| Nov 28, 2022 | 19.50 | 19.50 | 19.25 | 19.30 | 19.30 | 345,837 |
| Nov 25, 2022 | 19.70 | 20.70 | 19.60 | 19.60 | 19.60 | 1,410,250 |
| Nov 24, 2022 | 19.50 | 19.80 | 19.45 | 19.60 | 19.60 | 353,700 |
| Nov 23, 2022 | 19.45 | 19.50 | 19.35 | 19.35 | 19.35 | 239,000 |
| Nov 22, 2022 | 19.65 | 19.70 | 19.30 | 19.30 | 19.30 | 252,000 |
| Nov 21, 2022 | 19.15 | 19.75 | 19.15 | 19.55 | 19.55 | 552,410 |
| Nov 18, 2022 | 20.00 | 20.30 | 19.55 | 19.60 | 19.60 | 602,056 |
| Nov 17, 2022 | 19.75 | 20.30 | 19.75 | 20.00 | 20.00 | 774,000 |
| Nov 16, 2022 | 21.05 | 21.05 | 19.95 | 19.95 | 19.95 | 2,074,271 |
| Nov 15, 2022 | 19.95 | 20.35 | 19.50 | 20.20 | 20.20 | 2,765,500 |
| Nov 14, 2022 | 18.50 | 20.00 | 18.50 | 19.75 | 19.75 | 2,976,498 |
| Nov 11, 2022 | 18.95 | 18.95 | 18.25 | 18.35 | 18.35 | 485,000 |
| Nov 10, 2022 | 18.25 | 18.45 | 18.20 | 18.35 | 18.35 | 393,000 |
| Nov 09, 2022 | 18.85 | 18.85 | 18.35 | 18.35 | 18.35 | 540,000 |
| Nov 08, 2022 | 18.40 | 18.65 | 18.30 | 18.50 | 18.50 | 655,000 |
| Nov 07, 2022 | 18.15 | 18.45 | 17.85 | 18.35 | 18.35 | 814,000 |
| Nov 04, 2022 | 17.80 | 17.85 | 17.50 | 17.80 | 17.80 | 175,000 |
| Nov 03, 2022 | 17.65 | 17.90 | 17.65 | 17.90 | 17.90 | 208,000 |
| Nov 02, 2022 | 17.70 | 18.10 | 17.70 | 17.90 | 17.90 | 291,038 |
| Nov 01, 2022 | 17.45 | 17.75 | 17.30 | 17.70 | 17.70 | 359,001 |
| Oct 31, 2022 | 17.60 | 17.60 | 17.10 | 17.40 | 17.40 | 327,003 |
| Oct 28, 2022 | 17.75 | 17.85 | 17.35 | 17.35 | 17.35 | 375,420 |
| Oct 27, 2022 | 17.65 | 17.95 | 17.65 | 17.90 | 17.90 | 510,001 |
| Oct 26, 2022 | 17.85 | 17.85 | 17.25 | 17.50 | 17.50 | 436,000 |
| Oct 25, 2022 | 17.85 | 17.90 | 17.55 | 17.70 | 17.70 | 290,000 |
| Oct 24, 2022 | 18.40 | 18.40 | 17.75 | 17.75 | 17.75 | 406,118 |
| Oct 21, 2022 | 17.60 | 17.70 | 17.40 | 17.50 | 17.50 | 371,300 |
| Oct 20, 2022 | 17.85 | 17.85 | 17.20 | 17.60 | 17.60 | 803,435 |
| Oct 19, 2022 | 18.15 | 18.25 | 17.85 | 18.10 | 18.10 | 683,000 |
| Oct 18, 2022 | 18.50 | 18.60 | 17.90 | 18.00 | 18.00 | 434,381 |
| Oct 17, 2022 | 17.60 | 17.95 | 17.10 | 17.70 | 17.70 | 835,220 |
| Oct 14, 2022 | 18.00 | 18.35 | 17.85 | 18.15 | 18.15 | 428,001 |
| Oct 13, 2022 | 19.35 | 19.35 | 17.40 | 17.50 | 17.50 | 852,100 |
| Oct 12, 2022 | 19.05 | 19.10 | 18.55 | 18.90 | 18.90 | 413,200 |
| Oct 11, 2022 | 19.60 | 19.60 | 18.80 | 19.00 | 19.00 | 585,000 |
| Oct 07, 2022 | 19.85 | 20.15 | 19.70 | 19.75 | 19.75 | 276,200 |
| Oct 06, 2022 | 20.00 | 20.00 | 19.60 | 19.85 | 19.85 | 233,065 |
| Oct 05, 2022 | 19.80 | 20.15 | 19.75 | 19.90 | 19.90 | 605,050 |
| Oct 04, 2022 | 19.75 | 19.85 | 19.40 | 19.60 | 19.60 | 501,236 |
| Oct 03, 2022 | 18.55 | 19.15 | 18.55 | 19.15 | 19.15 | 390,101 |
| Sep 30, 2022 | 18.35 | 18.95 | 18.10 | 18.95 | 18.95 | 462,448 |
| Sep 29, 2022 | 19.00 | 19.25 | 18.85 | 19.00 | 19.00 | 384,001 |
| Sep 28, 2022 | 19.70 | 20.15 | 18.70 | 18.75 | 18.75 | 897,000 |
| Sep 27, 2022 | 19.50 | 19.80 | 19.25 | 19.65 | 19.65 | 425,003 |
| Sep 26, 2022 | 20.45 | 20.50 | 19.55 | 19.55 | 19.55 | 954,252 |
| Sep 23, 2022 | 20.90 | 21.35 | 20.60 | 20.70 | 20.70 | 615,500 |
| Sep 22, 2022 | 20.45 | 20.75 | 20.35 | 20.60 | 20.60 | 423,150 |
| Sep 21, 2022 | 20.85 | 21.10 | 20.75 | 20.75 | 20.75 | 1,003,000 |
| Sep 20, 2022 | 22.10 | 22.15 | 21.25 | 21.30 | 21.30 | 990,000 |
| Sep 19, 2022 | 22.30 | 23.05 | 21.65 | 21.75 | 21.75 | 3,284,150 |
| Sep 16, 2022 | 21.90 | 22.20 | 21.55 | 21.55 | 21.55 | 606,385 |
| Sep 15, 2022 | 22.15 | 22.25 | 21.85 | 22.00 | 22.00 | 612,100 |
| Sep 14, 2022 | 21.55 | 21.90 | 21.50 | 21.90 | 21.90 | 476,000 |
| Sep 13, 2022 | 22.25 | 22.45 | 22.00 | 22.05 | 22.05 | 608,130 |
| Sep 12, 2022 | 22.10 | 22.30 | 21.75 | 22.25 | 22.25 | 1,498,045 |
| Sep 08, 2022 | 21.70 | 21.80 | 21.20 | 21.55 | 21.55 | 1,009,185 |
| Sep 07, 2022 | 20.95 | 22.30 | 20.95 | 21.00 | 21.00 | 2,469,100 |
| Sep 06, 2022 | 21.40 | 21.55 | 20.75 | 20.95 | 20.95 | 730,000 |
| Sep 05, 2022 | 21.60 | 21.80 | 20.85 | 20.85 | 20.85 | 1,077,100 |
| Sep 02, 2022 | 21.85 | 22.10 | 21.65 | 21.65 | 21.65 | 562,302 |
| Sep 01, 2022 | 22.05 | 22.15 | 21.60 | 21.65 | 21.65 | 1,143,000 |
| Aug 31, 2022 | 22.15 | 22.40 | 21.95 | 22.30 | 22.30 | 601,000 |
| Aug 30, 2022 | 22.50 | 22.50 | 22.20 | 22.45 | 22.45 | 465,000 |
| Aug 29, 2022 | 22.15 | 22.40 | 22.00 | 22.20 | 22.20 | 848,000 |
| Aug 26, 2022 | 23.45 | 23.45 | 22.90 | 23.00 | 23.00 | 1,001,051 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
