Koan Hao Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	17.250	17.450	16.250	16.250	16.250	923,000
2024-08-02	17.050	17.250	16.750	17.250	17.250	662,000
2024-08-01	16.700	17.150	16.450	17.100	17.100	503,000
2024-07-31	16.500	16.750	16.450	16.550	16.550	383,000
2024-07-30	16.350	16.500	16.250	16.400	16.400	366,000
2024-07-29	16.400	16.500	16.200	16.350	16.350	390,000
2024-07-26	16.350	16.550	16.250	16.300	16.300	503,000
2024-07-25	16.400	16.400	16.400	16.400	16.400	0
2024-07-24	16.400	16.400	16.400	16.400	16.400	0
2024-07-23	16.400	16.600	16.350	16.400	16.400	353,000
2024-07-22	16.300	16.450	16.200	16.350	16.350	370,000
2024-07-19	16.450	16.600	16.200	16.250	16.250	405,000
2024-07-18	16.700	16.750	16.350	16.550	16.550	682,000
2024-07-17	16.650	16.750	16.600	16.650	16.650	151,000
2024-07-16	16.800	16.850	16.600	16.650	16.650	161,000
2024-07-15	16.900	16.950	16.700	16.700	16.700	324,000
2024-07-12	16.750	16.900	16.700	16.800	16.800	256,000
2024-07-11	16.900	17.050	16.750	16.750	16.750	547,000
2024-07-10	16.850	16.900	16.600	16.850	16.850	422,000
2024-07-09	16.950	16.950	16.200	16.700	16.700	417,000
2024-07-08	16.550	17.050	16.500	16.700	16.700	644,000
2024-07-05	16.400	16.600	16.300	16.500	16.500	280,000
2024-07-04	16.650	16.650	16.200	16.350	16.350	812,000
2024-07-03	16.750	16.900	16.500	16.600	16.600	520,000
2024-07-02	17.000	17.000	16.650	16.700	16.700	338,000
2024-07-01	16.800	16.950	16.650	16.850	16.850	370,000
2024-06-28	16.650	16.950	16.550	16.600	16.600	439,000
2024-06-27	16.650	16.850	16.500	16.550	16.550	285,000
2024-06-26	17.050	17.150	16.600	16.600	16.600	606,000
2024-06-25	16.650	17.300	16.550	16.950	16.950	911,000
2024-06-24	16.900	17.200	16.500	16.500	16.500	848,000
2024-06-21	17.050	17.400	16.500	16.850	16.850	2,308,000
2024-06-20	16.400	17.700	16.100	17.600	17.600	5,760,000
2024-06-19	16.150	16.300	16.000	16.100	16.100	84,000
2024-06-18	16.000	16.150	16.000	16.050	16.050	73,000
2024-06-17	15.950	16.200	15.950	16.050	16.050	78,000
2024-06-14	16.000	16.200	15.900	15.900	15.900	70,000
2024-06-13	16.100	16.100	15.950	16.000	16.000	150,000
2024-06-12	16.250	16.250	16.000	16.100	16.100	65,000
2024-06-11	16.300	16.300	16.100	16.150	16.150	60,000
2024-06-07	16.550	16.550	16.000	16.250	16.250	214,000
2024-06-06	16.700	16.700	16.300	16.450	16.450	102,000
2024-06-05	16.350	16.650	16.300	16.600	16.600	168,000
2024-06-04	16.350	16.500	16.200	16.350	16.350	87,000
2024-06-03	16.300	16.550	16.050	16.350	16.350	340,000
2024-05-31	16.300	16.300	16.050	16.050	16.050	128,000
2024-05-30	16.150	16.300	16.000	16.050	16.050	73,000
2024-05-29	16.200	16.250	16.000	16.000	16.000	109,000
2024-05-28	16.200	16.350	16.050	16.100	16.100	108,000
2024-05-27	15.950	16.400	15.900	16.400	16.400	120,000
2024-05-24	15.800	16.100	15.800	15.900	15.900	189,000
2024-05-23	16.300	16.300	15.900	15.900	15.900	158,000
2024-05-22	16.550	16.550	16.200	16.500	16.500	139,000
2024-05-21	16.550	16.550	16.300	16.300	16.300	189,000
2024-05-20	16.250	16.500	16.200	16.350	16.350	338,000
2024-05-17	16.250	16.250	16.150	16.150	16.150	113,000
2024-05-16	16.200	16.350	16.100	16.200	16.200	275,000
2024-05-15	16.000	16.250	15.950	16.200	16.200	344,000
2024-05-14	16.100	16.150	15.850	15.950	15.950	245,000
2024-05-13	15.800	16.050	15.800	16.000	16.000	141,000

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-05	0.1100 TWD
2025-09-02	0.6000 TWD
2024-09-05	0.3000 TWD
2023-10-12	0.3000 TWD
2022-09-22	0.8000 TWD
2021-10-01	0.3000 TWD
2020-11-10	0.7000 TWD
2019-09-10	0.6720 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.