Hai Kwang Enterprise Corporation - 2038.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 09, 2025	15.15	14.95	14.95	15.15	14.9	135,779
September 08, 2025	15	15	15	15.1	14.85	251,851
September 05, 2025	15.2	15.05	15.05	15.2	14.95	114,364
September 04, 2025	15.15	15.15	15.15	15.3	15	223,811
September 03, 2025	14.9	14.9	14.9	15.05	14.85	187,954
September 02, 2025	14.95	14.85	14.85	15.05	14.55	380,951
September 01, 2025	15.2	14.85	14.85	15.2	14.8	295,991
August 29, 2025	15.35	15.1	15.1	15.35	15.1	266,777
August 28, 2025	15.35	15.25	15.25	15.35	15.1	256,408
August 27, 2025	15.34	15.25	15.25	15.49	15.2	414,860
August 26, 2025	15.39	15.25	15.25	15.44	15.25	314,227
August 25, 2025	15.59	15.54	15.54	15.69	15.34	330,759
August 22, 2025	15.93	15.49	15.49	16.08	15.49	355,973
August 21, 2025	15.98	15.93	15.93	16.37	15.93	378,731
August 20, 2025	16.42	15.78	15.78	16.57	15.78	779,400
August 19, 2025	16.42	16.32	16.32	16.52	16.03	803,246
August 18, 2025	16.13	16.13	16.13	16.42	15.98	1.03M
August 15, 2025	15.93	16.03	16.03	16.13	15.64	1.2M
August 14, 2025	15.39	15.69	15.69	15.93	15.39	682,677
August 13, 2025	15.69	15.39	15.39	15.83	15.34	653,527
August 12, 2025	15.64	15.44	15.44	15.69	15.39	288,857
August 11, 2025	15.78	15.39	15.39	15.78	15.25	431,038
August 08, 2025	15.25	15.59	15.59	15.78	15.25	453,640
August 07, 2025	15.54	15.25	15.25	15.64	15.25	406,172
August 06, 2025	15.59	15.49	15.49	15.83	15.49	183,823
August 05, 2025	15.88	15.49	15.49	15.88	15.49	261,661
August 04, 2025	15.59	15.78	15.78	15.83	15.39	194,867
August 01, 2025	15.64	15.74	15.74	15.93	15.44	262,743
July 31, 2025	16.42	15.74	15.74	16.42	15.69	573,260
July 30, 2025	15.64	16.23	16.23	16.23	15.54	812,070
July 29, 2025	15.78	15.64	15.64	16.08	15.64	263,221
July 28, 2025	16.32	15.78	15.78	16.42	15.64	432,265
July 25, 2025	15.78	15.88	15.88	16.47	15.78	872,108
July 24, 2025	15.83	15.69	15.69	16.18	15.69	727,729
July 23, 2025	15.29	16.08	16.08	16.27	15.29	1.6M
July 22, 2025	15.44	15.15	15.15	15.93	15.15	795,529
July 21, 2025	15.1	15.29	15.29	15.44	15.1	196,573
July 18, 2025	15.49	15.1	15.1	15.49	15.1	219,968
July 17, 2025	15.1	15.29	15.29	15.49	15.1	210,278
July 16, 2025	15.1	15.1	15.1	15.25	14.95	156,111
July 15, 2025	14.85	15.05	15.05	15.15	14.85	120,379
July 14, 2025	14.8	14.9	14.9	15.44	14.61	650,128
July 11, 2025	14.41	14.66	14.66	14.9	14.41	336,884
July 10, 2025	14.71	14.41	14.41	14.71	14.41	348,808
July 09, 2025	15	14.71	14.71	15.05	14.71	229,180
July 08, 2025	15.05	14.8	14.8	15.39	14.8	437,989
July 07, 2025	15.25	15.34	15.34	15.69	15.05	315,163
July 04, 2025	15.69	15.34	15.34	15.69	15.34	297,632
July 03, 2025	14.8	15.69	15.69	15.98	14.8	1.22M
July 02, 2025	14.75	14.8	14.8	14.85	14.61	207,823
July 01, 2025	14.9	14.75	14.75	15.05	14.75	126,216
June 30, 2025	15.15	14.75	14.75	15.15	14.75	144,408
June 27, 2025	15	15.15	15.15	15.34	15	254,266
June 26, 2025	14.41	15.15	15.15	15.29	14.41	455,895
June 25, 2025	14.71	14.56	14.56	14.71	14.22	322,849
June 24, 2025	14.22	14.66	14.66	14.85	14.17	561,375
June 23, 2025	14.07	14.17	14.17	14.22	13.82	179,898
June 20, 2025	14.61	14.26	14.26	14.61	14.17	307,063
June 19, 2025	14.85	14.51	14.51	14.85	14.51	429,264
June 18, 2025	14.71	14.8	14.8	14.95	14.71	163,347

Hai Kwang Enterprise Corporation (2038.TW) TAI