Hai Kwang Enterprise Corporation 2038
TWSE · Taiwan · Non-Energy Minerals
TWD 12.95+0.05 (+0.39%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 12.95 | +0.39% | TWD 12.95 | TWD 13.10 | TWD 12.90 | 255.06K |
| 2026-10-01 | TWD 12.90 | -2.27% | TWD 13.20 | TWD 13.30 | TWD 12.75 | 470.06K |
| 2026-09-30 | TWD 13.20 | +4.35% | TWD 12.75 | TWD 13.20 | TWD 12.75 | 739.68K |
| 2026-09-29 | TWD 12.65 | +0.80% | TWD 12.60 | TWD 13.30 | TWD 12.55 | 1.26M |
| 2026-09-24 | TWD 12.55 | +3.72% | TWD 12.05 | TWD 12.90 | TWD 12.00 | 601.84K |
| 2026-09-23 | TWD 12.10 | 0.00% | TWD 12.35 | TWD 12.35 | TWD 12.10 | 220.20K |
| 2026-09-22 | TWD 12.10 | +0.41% | TWD 12.15 | TWD 12.20 | TWD 12.00 | 170.20K |
| 2026-09-21 | TWD 12.05 | -0.82% | TWD 12.15 | TWD 12.20 | TWD 12.00 | 139.90K |
| 2026-09-18 | TWD 12.15 | +0.41% | TWD 12.10 | TWD 12.20 | TWD 12.05 | 101.20K |
| 2026-09-17 | TWD 12.10 | +0.83% | TWD 12.10 | TWD 12.10 | TWD 11.90 | 80.52K |
| 2026-09-16 | TWD 12.00 | +2.13% | TWD 11.75 | TWD 12.05 | TWD 11.75 | 104.26K |
| 2026-09-15 | TWD 11.75 | -1.67% | TWD 12.05 | TWD 12.05 | TWD 11.75 | 294.16K |
| 2026-09-14 | TWD 11.95 | -1.24% | TWD 12.00 | TWD 12.10 | TWD 11.85 | 132.15K |
| 2026-09-11 | TWD 12.10 | -1.22% | TWD 12.20 | TWD 12.35 | TWD 12.10 | 100.00K |
| 2026-09-10 | TWD 12.25 | -0.81% | TWD 12.35 | TWD 12.35 | TWD 12.20 | 88.19K |
| 2026-09-09 | TWD 12.35 | -0.40% | TWD 12.40 | TWD 12.45 | TWD 12.35 | 103.27K |
| 2026-09-08 | TWD 12.40 | -0.40% | TWD 12.60 | TWD 12.60 | TWD 12.05 | 203.25K |
| 2026-09-07 | TWD 12.45 | -2.35% | TWD 12.85 | TWD 12.85 | TWD 12.45 | 256.92K |
| 2026-09-04 | TWD 12.75 | +1.19% | TWD 12.60 | TWD 12.80 | TWD 12.50 | 236.20K |
| 2026-09-03 | TWD 12.60 | -1.18% | TWD 12.80 | TWD 12.85 | TWD 12.60 | 122.24K |
| 2026-09-02 | TWD 12.75 | -0.39% | TWD 12.80 | TWD 12.90 | TWD 12.70 | 112.94K |
| 2026-09-01 | TWD 12.80 | -1.16% | TWD 12.85 | TWD 12.95 | TWD 12.80 | 93.36K |
| 2026-08-31 | TWD 12.95 | +1.17% | TWD 12.80 | TWD 12.95 | TWD 12.75 | 118.15K |
| 2026-08-28 | TWD 12.80 | -0.78% | TWD 12.90 | TWD 12.95 | TWD 12.80 | 160.14K |
| 2026-08-27 | TWD 12.90 | -0.77% | TWD 13.00 | TWD 13.15 | TWD 12.80 | 191.37K |
| 2026-08-26 | TWD 13.00 | +0.78% | TWD 13.00 | TWD 13.00 | TWD 12.75 | 215.15K |
| 2026-08-25 | TWD 12.90 | 0.00% | TWD 13.00 | TWD 13.00 | TWD 12.65 | 137.64K |
| 2026-08-24 | TWD 12.90 | +1.18% | TWD 12.75 | TWD 13.00 | TWD 12.75 | 122.29K |
| 2026-08-21 | TWD 12.75 | -0.39% | TWD 12.85 | TWD 13.00 | TWD 12.70 | 397.01K |
| 2026-08-20 | TWD 12.80 | +2.40% | TWD 12.55 | TWD 13.10 | TWD 12.55 | 348.00K |
| 2026-08-19 | TWD 12.50 | -0.40% | TWD 12.50 | TWD 12.65 | TWD 12.45 | 108.11K |
| 2026-08-18 | TWD 12.55 | -0.40% | TWD 12.60 | TWD 12.65 | TWD 12.45 | 140.14K |
| 2026-08-17 | TWD 12.60 | -0.79% | TWD 12.70 | TWD 12.85 | TWD 12.60 | 205.10K |
| 2026-08-14 | TWD 12.70 | -1.17% | TWD 12.95 | TWD 12.95 | TWD 12.60 | 174.48K |
| 2026-08-13 | TWD 12.85 | +0.39% | TWD 12.95 | TWD 13.20 | TWD 12.75 | 346.54K |
| 2026-08-12 | TWD 12.80 | -1.54% | TWD 12.95 | TWD 12.95 | TWD 12.75 | 215.03K |
| 2026-08-11 | TWD 13.00 | -1.14% | TWD 13.15 | TWD 13.25 | TWD 12.90 | 263.80K |
| 2026-08-10 | TWD 13.15 | +2.73% | TWD 12.90 | TWD 13.30 | TWD 12.90 | 804.14K |
| 2026-08-07 | TWD 12.80 | +1.19% | TWD 12.75 | TWD 12.95 | TWD 12.60 | 447.03K |
| 2026-08-06 | TWD 12.65 | +3.27% | TWD 12.20 | TWD 12.80 | TWD 12.20 | 1.06M |
| 2026-08-05 | TWD 12.25 | 0.00% | TWD 12.25 | TWD 12.40 | TWD 12.10 | 339.26K |
| 2026-08-04 | TWD 12.25 | +1.24% | TWD 12.10 | TWD 12.25 | TWD 12.00 | 284.00K |
| 2026-08-03 | TWD 12.10 | -0.82% | TWD 12.15 | TWD 12.25 | TWD 12.05 | 185.00K |
| 2026-07-31 | TWD 12.20 | +0.83% | TWD 12.15 | TWD 12.50 | TWD 12.15 | 107.60K |
| 2026-07-30 | TWD 12.10 | -0.41% | TWD 12.15 | TWD 12.50 | TWD 12.00 | 249.05K |
| 2026-07-29 | TWD 12.15 | -1.62% | TWD 12.70 | TWD 12.70 | TWD 11.90 | 571.00K |
| 2026-07-28 | TWD 12.35 | -2.76% | TWD 12.55 | TWD 12.55 | TWD 12.25 | 307.00K |
| 2026-07-27 | TWD 12.70 | -0.39% | TWD 12.75 | TWD 12.85 | TWD 12.60 | 153.28K |
| 2026-07-24 | TWD 12.75 | -0.39% | TWD 13.00 | TWD 13.00 | TWD 12.50 | 173.65K |
| 2026-07-23 | TWD 12.80 | +1.19% | TWD 12.85 | TWD 13.20 | TWD 12.70 | 478.40K |
| 2026-07-22 | TWD 12.65 | 0.00% | TWD 12.65 | TWD 12.85 | TWD 12.65 | 268.41K |
| 2026-07-21 | TWD 12.65 | +2.02% | TWD 12.60 | TWD 12.80 | TWD 12.55 | 138.80K |
| 2026-07-20 | TWD 12.40 | -1.98% | TWD 12.70 | TWD 12.90 | TWD 12.25 | 424.59K |
| 2026-07-17 | TWD 12.65 | -3.07% | TWD 13.05 | TWD 13.10 | TWD 12.30 | 1.04M |
| 2026-07-16 | TWD 13.05 | -0.76% | TWD 13.15 | TWD 13.30 | TWD 13.05 | 195.58K |
| 2026-07-15 | TWD 13.15 | +1.94% | TWD 12.95 | TWD 13.20 | TWD 12.85 | 268.93K |
| 2026-07-14 | TWD 12.90 | -1.15% | TWD 13.25 | TWD 13.25 | TWD 12.75 | 453.00K |
| 2026-07-13 | TWD 13.05 | -1.14% | TWD 13.20 | TWD 13.40 | TWD 13.00 | 304.30K |
| 2026-07-10 | TWD 13.20 | 0.00% | TWD 13.20 | TWD 13.20 | TWD 13.20 | 0 |
| 2026-07-09 | TWD 13.20 | -0.38% | TWD 13.25 | TWD 13.35 | TWD 13.15 | 163.07K |
| 2026-07-08 | TWD 13.25 | -0.38% | TWD 13.60 | TWD 13.60 | TWD 13.15 | 256.13K |
| 2026-07-07 | TWD 13.30 | -2.21% | TWD 13.60 | TWD 13.60 | TWD 13.25 | 454.76K |
| 2026-07-06 | TWD 13.60 | -0.73% | TWD 13.70 | TWD 13.95 | TWD 13.60 | 345.00K |
| 2026-07-03 | TWD 13.70 | +3.01% | TWD 13.15 | TWD 13.85 | TWD 13.15 | 792.58K |
| 2026-07-02 | TWD 13.30 | +1.92% | TWD 13.10 | TWD 13.35 | TWD 13.10 | 231.55K |
| 2026-07-01 | TWD 13.05 | -1.14% | TWD 13.30 | TWD 13.30 | TWD 13.05 | 397.80K |
| 2026-06-30 | TWD 13.20 | 0.00% | TWD 13.40 | TWD 13.40 | TWD 13.15 | 152.08K |
| 2026-06-29 | TWD 13.20 | -0.38% | TWD 13.30 | TWD 13.55 | TWD 13.15 | 351.28K |
| 2026-06-26 | TWD 13.25 | -1.85% | TWD 13.50 | TWD 13.50 | TWD 12.75 | 798.29K |
| 2026-06-25 | TWD 13.50 | -0.74% | TWD 13.65 | TWD 13.70 | TWD 13.45 | 315.24K |
| 2026-06-24 | TWD 13.60 | -1.09% | TWD 13.75 | TWD 13.75 | TWD 13.50 | 348.07K |
| 2026-06-23 | TWD 13.75 | -1.08% | TWD 14.00 | TWD 14.25 | TWD 13.70 | 404.10K |
| 2026-06-22 | TWD 13.90 | +0.36% | TWD 14.05 | TWD 14.25 | TWD 13.80 | 1.22M |
| 2026-06-18 | TWD 13.85 | 0.00% | TWD 14.00 | TWD 14.00 | TWD 13.80 | 425.14K |
| 2026-06-17 | TWD 13.85 | -0.36% | TWD 13.80 | TWD 14.05 | TWD 13.65 | 464.71K |
| 2026-06-16 | TWD 13.90 | +0.36% | TWD 14.10 | TWD 14.15 | TWD 13.75 | 331.37K |
| 2026-06-15 | TWD 13.85 | +1.47% | TWD 14.00 | TWD 14.20 | TWD 13.85 | 463.08K |
| 2026-06-12 | TWD 13.65 | +2.25% | TWD 13.45 | TWD 13.85 | TWD 13.45 | 401.95K |
| 2026-06-11 | TWD 13.35 | -1.48% | TWD 13.55 | TWD 13.60 | TWD 13.30 | 325.00K |
| 2026-06-10 | TWD 13.55 | -1.45% | TWD 13.70 | TWD 13.85 | TWD 13.55 | 433.02K |
| 2026-06-09 | TWD 13.75 | +1.10% | TWD 13.65 | TWD 13.90 | TWD 13.55 | 339.05K |
| 2026-06-08 | TWD 13.60 | -3.55% | TWD 13.50 | TWD 13.60 | TWD 13.15 | 871.00K |
| 2026-06-05 | TWD 14.10 | -1.40% | TWD 14.35 | TWD 14.50 | TWD 14.00 | 576.26K |
| 2026-06-04 | TWD 14.30 | -2.05% | TWD 14.60 | TWD 14.70 | TWD 14.25 | 521.42K |
| 2026-06-03 | TWD 14.60 | +5.42% | TWD 14.00 | TWD 14.85 | TWD 13.95 | 2.05M |
| 2026-06-02 | TWD 13.85 | -0.72% | TWD 14.00 | TWD 14.05 | TWD 13.65 | 551.98K |
| 2026-06-01 | TWD 13.95 | +1.09% | TWD 13.95 | TWD 14.20 | TWD 13.60 | 665.03K |
| 2026-05-29 | TWD 13.80 | +1.10% | TWD 13.90 | TWD 14.00 | TWD 13.60 | 737.65K |
| 2026-05-28 | TWD 13.65 | -0.73% | TWD 13.75 | TWD 14.15 | TWD 13.65 | 632.37K |
| 2026-05-27 | TWD 13.75 | -2.14% | TWD 14.05 | TWD 14.10 | TWD 13.65 | 1.08M |