Koan Hao Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	15.900	15.900	15.700	15.750	15.750	62,000
2024-05-09	15.800	15.950	15.650	15.750	15.750	87,000
2024-05-08	16.050	16.250	15.600	15.800	15.800	271,000
2024-05-07	16.800	16.850	15.950	16.000	16.000	720,000
2024-05-06	15.200	16.000	15.200	15.850	15.850	391,000
2024-05-03	15.150	15.200	15.100	15.100	15.100	74,000
2024-05-02	14.950	15.250	14.850	15.050	15.050	75,000
2024-04-30	14.850	15.100	14.800	14.950	14.950	55,000
2024-04-29	14.900	14.900	14.800	14.850	14.850	18,000
2024-04-26	14.800	14.900	14.800	14.800	14.800	39,000
2024-04-25	14.800	14.850	14.750	14.850	14.850	40,000
2024-04-24	14.950	14.950	14.750	14.900	14.900	37,000
2024-04-23	14.950	14.950	14.800	14.900	14.900	27,000
2024-04-22	14.700	15.000	14.700	14.900	14.900	55,000
2024-04-19	14.650	14.700	14.550	14.650	14.650	59,000
2024-04-18	14.750	14.800	14.650	14.750	14.750	12,000
2024-04-17	14.850	14.900	14.600	14.600	14.600	80,000
2024-04-16	14.950	14.950	14.700	14.750	14.750	35,000
2024-04-15	15.050	15.100	14.950	15.000	15.000	40,000
2024-04-12	14.800	15.050	14.750	15.050	15.050	45,000
2024-04-11	14.850	14.950	14.750	14.750	14.750	60,000
2024-04-10	14.950	15.000	14.850	14.850	14.850	53,000
2024-04-09	14.950	14.950	14.800	14.900	14.900	56,000
2024-04-08	14.700	14.950	14.550	14.700	14.700	342,000
2024-04-03	14.600	14.900	14.600	14.900	14.900	34,000
2024-04-02	14.700	14.700	14.600	14.600	14.600	83,000
2024-04-01	14.700	14.800	14.500	14.700	14.700	97,000
2024-03-29	14.800	14.800	14.700	14.700	14.700	50,000
2024-03-28	15.100	15.150	14.700	14.800	14.800	221,000
2024-03-27	14.950	15.100	14.900	14.950	14.950	53,000
2024-03-26	15.050	15.050	14.850	14.900	14.900	79,000
2024-03-25	15.000	15.000	15.000	15.000	15.000	146,049
2024-03-22	15.000	15.000	14.900	15.000	15.000	78,000
2024-03-21	15.100	15.100	15.000	15.100	15.100	66,000
2024-03-20	15.000	15.100	15.000	15.000	15.000	117,000
2024-03-19	15.300	15.300	15.000	15.050	15.050	181,000
2024-03-18	15.250	15.250	15.250	15.250	15.250	70,633
2024-03-15	15.550	15.550	15.200	15.250	15.250	93,000
2024-03-14	15.450	15.450	15.300	15.350	15.350	115,000
2024-03-13	16.100	16.100	15.400	15.500	15.500	78,000
2024-03-12	15.650	15.650	15.350	15.500	15.500	168,000
2024-03-11	15.500	15.850	15.500	15.700	15.700	52,000
2024-03-08	16.250	16.250	15.550	15.650	15.650	142,000
2024-03-07	16.400	16.500	15.450	15.950	15.950	478,000
2024-03-06	16.600	16.600	16.450	16.550	16.550	99,000
2024-03-05	16.450	16.600	16.250	16.400	16.400	90,000
2024-03-04	16.450	16.500	16.350	16.350	16.350	108,000
2024-03-01	16.600	16.650	16.350	16.450	16.450	134,000
2024-02-29	16.500	16.750	16.500	16.600	16.600	90,000
2024-02-27	16.600	16.900	16.400	16.500	16.500	148,000
2024-02-26	16.400	17.000	16.400	16.600	16.600	303,000
2024-02-23	16.600	16.600	16.300	16.350	16.350	243,000
2024-02-22	16.600	16.850	16.550	16.550	16.550	157,000
2024-02-21	16.650	16.750	16.400	16.600	16.600	305,000
2024-02-20	16.550	16.650	16.300	16.450	16.450	198,000
2024-02-19	16.500	16.700	16.400	16.450	16.450	310,000
2024-02-16	16.300	16.650	16.150	16.250	16.250	400,000
2024-02-15	16.400	16.450	16.000	16.100	16.100	369,000
2024-02-05	15.650	16.350	15.650	15.900	15.900	392,000
2024-02-02	15.800	15.800	15.500	15.600	15.600	73,000

← NewerPage 11 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.