Hai Kwang Enterprise Corporation(TW:2038)
NT$10.95-0.05 (-0.45%)
TW:2038
Hai Kwang Enterprise Corporation historical prices
NT$10.95
At close:-0.05 (-0.45%)
Hai Kwang Enterprise Corporation (2038) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 11.15 | 11.15 | 10.90 | 10.95 | 10.95 | -0.45% | 144,966 | 0.68 |
| Nov 10, 2026 | 11.20 | 11.20 | 10.90 | 11.00 | 11.00 | +0.46% | 328,589 | 1.53 |
| Nov 09, 2026 | 11.10 | 11.35 | 10.75 | 11.05 | 11.05 | +0.91% | 377,413 | 1.78 |
| Nov 06, 2026 | 11.00 | 11.15 | 10.65 | 10.95 | 10.95 | -3.52% | 402,494 | 1.92 |
| Nov 05, 2026 | 11.95 | 12.15 | 11.35 | 11.35 | 11.35 | -2.58% | 384,729 | 1.78 |
| Nov 04, 2026 | 12.05 | 12.05 | 11.55 | 11.65 | 11.65 | -1.27% | 253,124 | 1.15 |
| Nov 03, 2026 | 12.15 | 12.15 | 11.80 | 11.80 | 11.80 | -2.07% | 165,174 | 0.71 |
| Nov 02, 2026 | 12.00 | 12.25 | 12.00 | 12.05 | 12.05 | 0.00% | 56,111 | 0.24 |
| Oct 30, 2026 | 12.70 | 12.70 | 12.00 | 12.05 | 12.05 | -3.21% | 353,339 | 1.49 |
| Oct 29, 2026 | 12.55 | 12.55 | 12.35 | 12.45 | 12.45 | -0.80% | 93,026 | 0.39 |
| Oct 28, 2026 | 12.60 | 12.75 | 12.55 | 12.55 | 12.55 | -0.79% | 106,488 | 0.45 |
| Oct 27, 2026 | 12.95 | 13.00 | 12.50 | 12.65 | 12.65 | -1.17% | 193,672 | 0.81 |
| Oct 26, 2026 | 12.80 | 12.80 | 12.55 | 12.80 | 12.80 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 12.80 | 12.80 | 12.55 | 12.80 | 12.80 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 12.55 | 12.80 | 12.55 | 12.80 | 12.80 | +2.81% | 359,762 | 1.44 |
| Oct 21, 2026 | 12.50 | 12.60 | 12.45 | 12.45 | 12.45 | -0.40% | 93,444 | 0.37 |
| Oct 20, 2026 | 12.70 | 12.70 | 12.45 | 12.50 | 12.50 | 0.00% | 98,798 | 0.38 |
| Oct 19, 2026 | 12.60 | 12.70 | 12.50 | 12.50 | 12.50 | -1.19% | 71,239 | 0.27 |
| Oct 16, 2026 | 12.45 | 12.75 | 12.40 | 12.65 | 12.65 | +2.02% | 114,118 | 0.44 |
| Oct 15, 2026 | 12.70 | 12.85 | 12.30 | 12.40 | 12.40 | -1.98% | 344,943 | 1.31 |
| Oct 14, 2026 | 12.50 | 12.80 | 12.50 | 12.65 | 12.65 | +1.20% | 164,476 | 0.59 |
| Oct 13, 2026 | 12.35 | 12.65 | 12.35 | 12.50 | 12.50 | 0.00% | 128,681 | 0.46 |
| Oct 12, 2026 | 12.50 | 12.80 | 12.45 | 12.50 | 12.50 | 0.00% | 178,460 | 0.64 |
| Oct 09, 2026 | 12.50 | 12.55 | 12.45 | 12.50 | 12.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 12.50 | 12.55 | 12.45 | 12.50 | 12.50 | -0.40% | 97,387 | 0.34 |
| Oct 07, 2026 | 12.30 | 12.80 | 12.30 | 12.55 | 12.55 | +1.62% | 211,046 | 0.74 |
| Oct 06, 2026 | 12.85 | 12.85 | 12.35 | 12.35 | 12.35 | -2.37% | 307,064 | 1.08 |
| Oct 05, 2026 | 12.90 | 13.00 | 12.65 | 12.65 | 12.65 | -2.32% | 315,836 | 1.11 |
| Oct 02, 2026 | 12.95 | 13.10 | 12.90 | 12.95 | 12.95 | +0.39% | 255,303 | 0.89 |
| Oct 01, 2026 | 13.20 | 13.30 | 12.75 | 12.90 | 12.90 | -2.27% | 474,343 | 1.67 |
| Sep 30, 2026 | 12.75 | 13.20 | 12.75 | 13.20 | 13.20 | +4.35% | 747,233 | 2.62 |
| Sep 29, 2026 | 12.60 | 13.30 | 12.55 | 12.65 | 12.65 | +0.80% | 1,265,575 | 4.71 |
| Sep 28, 2026 | 12.55 | 12.90 | 12.00 | 12.55 | 12.55 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 12.55 | 12.90 | 12.00 | 12.55 | 12.55 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 12.05 | 12.90 | 12.00 | 12.55 | 12.55 | +3.72% | 609,228 | 2.23 |
| Sep 23, 2026 | 12.35 | 12.35 | 12.10 | 12.10 | 12.10 | 0.00% | 221,021 | 0.78 |
| Sep 22, 2026 | 12.15 | 12.20 | 12.00 | 12.10 | 12.10 | +0.41% | 172,860 | 0.61 |
| Sep 21, 2026 | 12.15 | 12.20 | 12.00 | 12.05 | 12.05 | -0.82% | 140,962 | 0.49 |
| Sep 18, 2026 | 12.10 | 12.20 | 12.05 | 12.15 | 12.15 | +0.41% | 102,447 | 0.35 |
| Sep 17, 2026 | 12.10 | 12.10 | 11.90 | 12.10 | 12.10 | +0.83% | 82,819 | 0.27 |
| Sep 16, 2026 | 11.75 | 12.05 | 11.75 | 12.00 | 12.00 | +2.13% | 105,488 | 0.34 |
| Sep 15, 2026 | 12.05 | 12.05 | 11.75 | 11.75 | 11.75 | -1.67% | 299,531 | 0.96 |
| Sep 14, 2026 | 12.00 | 12.10 | 11.85 | 11.95 | 11.95 | -1.24% | 134,724 | 0.42 |
| Sep 11, 2026 | 12.20 | 12.35 | 12.10 | 12.10 | 12.10 | -1.22% | 103,108 | 0.32 |
| Sep 10, 2026 | 12.35 | 12.35 | 12.20 | 12.25 | 12.25 | -0.81% | 90,790 | 0.28 |
| Sep 09, 2026 | 12.40 | 12.45 | 12.35 | 12.35 | 12.35 | -0.40% | 105,602 | 0.32 |
| Sep 08, 2026 | 12.60 | 12.60 | 12.05 | 12.40 | 12.40 | -0.40% | 205,429 | 0.62 |
| Sep 07, 2026 | 12.85 | 12.85 | 12.45 | 12.45 | 12.45 | -2.35% | 257,650 | 0.77 |
| Sep 04, 2026 | 12.60 | 12.80 | 12.50 | 12.75 | 12.75 | +1.19% | 239,542 | 0.71 |
| Sep 03, 2026 | 12.80 | 12.85 | 12.60 | 12.60 | 12.60 | -1.18% | 124,151 | 0.35 |
