Hai Kwang Enterprise Corporation (2038.TW) TAI
15.55
+0.05(+0.32%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
15.55
+0.05(+0.32%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 15.6 | 15.55 | 15.55 | 15.8 | 15.4 | 376,363 |
| April 01, 2026 | 15.8 | 15.4 | 15.4 | 15.8 | 15.4 | 429,598 |
| March 31, 2026 | 15.95 | 15.35 | 15.35 | 16.1 | 15.3 | 924,752 |
| March 30, 2026 | 16.5 | 15.7 | 15.7 | 16.75 | 15.7 | 1.42M |
| March 27, 2026 | 15.5 | 15.6 | 15.6 | 15.65 | 15.3 | 507,182 |
| March 26, 2026 | 15.45 | 15.65 | 15.65 | 16 | 15.45 | 898,890 |
| March 25, 2026 | 15.85 | 15.6 | 15.6 | 15.95 | 15.5 | 755,837 |
| March 24, 2026 | 15.45 | 15.85 | 15.85 | 15.95 | 15.45 | 1.16M |
| March 23, 2026 | 16.65 | 15.5 | 15.5 | 17.25 | 15.45 | 7M |
| March 20, 2026 | 15.5 | 16.25 | 16.25 | 16.25 | 15.45 | 4.02M |
| March 19, 2026 | 15.25 | 14.8 | 14.8 | 15.25 | 14.75 | 469,572 |
| March 18, 2026 | 15.3 | 15.1 | 15.1 | 15.6 | 15.1 | 882,031 |
| March 17, 2026 | 14.95 | 14.9 | 14.9 | 15.15 | 14.9 | 303,036 |
| March 16, 2026 | 14.65 | 14.7 | 14.7 | 14.8 | 14.65 | 204,732 |
| March 13, 2026 | 14.8 | 14.7 | 14.7 | 14.85 | 14.65 | 282,715 |
| March 12, 2026 | 15 | 14.9 | 14.9 | 15.1 | 14.85 | 284,101 |
| March 11, 2026 | 14.9 | 15.05 | 15.05 | 15.45 | 14.9 | 594,239 |
| March 10, 2026 | 15.25 | 15.05 | 15.05 | 15.3 | 14.9 | 123,449 |
| March 09, 2026 | 15 | 14.9 | 14.9 | 15.05 | 14.75 | 653,066 |
| March 06, 2026 | 14.8 | 15.3 | 15.3 | 15.45 | 14.6 | 825,879 |
| March 05, 2026 | 14.8 | 14.85 | 14.85 | 14.85 | 14.6 | 329,144 |
| March 04, 2026 | 14.7 | 14.35 | 14.35 | 14.8 | 14.35 | 873,452 |
| March 03, 2026 | 15.1 | 14.9 | 14.9 | 15.15 | 14.85 | 374,954 |
| March 02, 2026 | 14.8 | 15.1 | 15.1 | 15.2 | 14.7 | 910,625 |
| February 26, 2026 | 15.5 | 15 | 15 | 15.5 | 15 | 1.46M |
| February 25, 2026 | 15.15 | 15.35 | 15.35 | 15.4 | 15.1 | 826,507 |
| February 24, 2026 | 15.15 | 15.05 | 15.05 | 15.3 | 15 | 562,469 |
| February 23, 2026 | 15.85 | 15.15 | 15.15 | 15.85 | 15.05 | 1.24M |
| February 11, 2026 | 15.3 | 15.6 | 0 | 15.8 | 15.3 | 783,845 |
| February 10, 2026 | 15.5 | 15.25 | 0 | 15.5 | 15.2 | 435,393 |
| February 09, 2026 | 15.45 | 15.35 | 0 | 15.55 | 15.15 | 476,913 |
| February 06, 2026 | 15.7 | 15.15 | 0 | 15.7 | 14.9 | 1.12M |
| February 05, 2026 | 16 | 15.7 | 0 | 16.1 | 15.6 | 899,615 |
| February 04, 2026 | 16.05 | 16 | 0 | 16.4 | 15.8 | 1.69M |
| February 03, 2026 | 16.65 | 16 | 0 | 16.9 | 15.95 | 3.03M |
| February 02, 2026 | 16.3 | 16.6 | 0 | 17.9 | 16 | 7.48M |
| January 30, 2026 | 15.8 | 16.55 | 0 | 17.35 | 15.2 | 13.22M |
| January 29, 2026 | 15.25 | 15.8 | 0 | 16.5 | 15.15 | 13.31M |
| January 28, 2026 | 14.95 | 15 | 0 | 15.25 | 14.85 | 504,064 |
| January 27, 2026 | 15.35 | 14.85 | 0 | 15.35 | 14.8 | 339,588 |
| January 26, 2026 | 14.85 | 15.2 | 0 | 15.25 | 14.8 | 726,194 |
| January 23, 2026 | 15.1 | 14.9 | 0 | 15.1 | 14.7 | 401,651 |
| January 22, 2026 | 14.95 | 14.75 | 0 | 15 | 14.7 | 345,629 |
| January 21, 2026 | 15.15 | 14.8 | 0 | 15.15 | 14.8 | 383,209 |
| January 20, 2026 | 15.35 | 14.95 | 0 | 15.35 | 14.95 | 698,943 |
| January 19, 2026 | 15.2 | 15.35 | 0 | 15.5 | 15.1 | 559,923 |
| January 16, 2026 | 15.6 | 15.3 | 0 | 15.6 | 15.2 | 847,007 |
| January 15, 2026 | 15.5 | 15.7 | 0 | 16.15 | 15.5 | 2.96M |
| January 14, 2026 | 14.8 | 15.5 | 0 | 15.5 | 14.8 | 830,897 |
| January 13, 2026 | 15.2 | 14.9 | 0 | 15.2 | 14.7 | 629,208 |
| January 12, 2026 | 15 | 14.95 | 0 | 15.25 | 14.75 | 717,390 |
| January 09, 2026 | 15 | 14.7 | 0 | 15.1 | 14.45 | 485,897 |
| January 08, 2026 | 15.75 | 14.9 | 0 | 16 | 14.9 | 2.44M |
| January 07, 2026 | 14.6 | 15.6 | 0 | 15.6 | 14.4 | 2.47M |
| January 06, 2026 | 14.3 | 14.2 | 0 | 14.3 | 14 | 319,925 |
| January 05, 2026 | 14.8 | 14.15 | 0 | 14.8 | 14.15 | 387,859 |
| January 02, 2026 | 14.65 | 14.5 | 0 | 14.7 | 14.45 | 191,140 |
| December 31, 2025 | 14.9 | 14.55 | 0 | 15.4 | 14.55 | 727,605 |
| December 30, 2025 | 14.8 | 14.65 | 0 | 14.9 | 14.55 | 203,522 |
| December 29, 2025 | 14.5 | 14.75 | 0 | 14.8 | 14.5 | 359,447 |