Koan Hao Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	14.800	14.850	14.750	14.750	13.963	43,000
2022-08-15	14.750	14.900	14.750	14.750	13.963	89,030
2022-08-12	14.900	14.900	14.700	14.700	13.916	20,060
2022-08-11	14.800	14.800	14.700	14.700	13.916	43,869
2022-08-10	14.700	14.950	14.700	14.900	14.105	39,120
2022-08-09	14.550	14.750	14.550	14.700	13.916	18,000
2022-08-08	14.700	14.850	14.550	14.550	13.774	40,371
2022-08-05	14.650	14.750	14.600	14.700	13.916	52,000
2022-08-04	14.500	14.850	14.500	14.650	13.869	71,130
2022-08-03	14.550	14.550	14.500	14.500	13.727	40,369
2022-08-02	14.700	14.700	14.650	14.650	13.869	5,000
2022-08-01	14.800	14.800	14.650	14.700	13.916	60,000
2022-07-29	14.650	14.850	14.650	14.850	14.058	12,000
2022-07-28	14.650	14.700	14.600	14.650	13.869	17,000
2022-07-27	14.600	14.600	14.600	14.600	13.821	5,001
2022-07-26	14.750	14.750	14.600	14.600	13.821	5,000
2022-07-25	14.700	14.700	14.700	14.700	13.916	2,174
2022-07-22	14.450	14.800	14.450	14.800	14.011	5,070
2022-07-21	14.500	14.650	14.500	14.550	13.774	5,820
2022-07-20	14.500	14.500	14.500	14.500	13.727	6,036
2022-07-19	14.500	14.500	14.500	14.500	13.727	8,060
2022-07-18	14.350	14.750	14.350	14.750	13.963	22,354
2022-07-15	14.500	14.550	14.350	14.500	13.727	16,000
2022-07-14	14.450	14.600	14.400	14.600	13.821	34,478
2022-07-13	14.550	14.750	14.450	14.450	13.679	18,000
2022-07-12	14.600	14.750	14.450	14.450	13.679	11,914
2022-07-11	14.550	14.600	14.500	14.500	13.727	21,017
2022-07-08	14.600	14.650	14.500	14.650	13.869	23,000
2022-07-07	14.600	14.650	14.550	14.650	13.869	31,000
2022-07-06	14.700	14.700	14.500	14.600	13.821	10,755
2022-07-05	14.550	14.650	14.550	14.650	13.869	23,200
2022-07-04	14.600	14.600	14.550	14.550	13.774	13,000
2022-07-01	14.700	14.750	14.550	14.550	13.774	12,172
2022-06-30	14.900	14.900	14.650	14.650	13.869	9,103
2022-06-29	14.850	14.850	14.850	14.850	14.058	3,000
2022-06-28	14.900	14.900	14.900	14.900	14.105	2,017
2022-06-27	14.900	14.950	14.850	14.950	14.153	10,000
2022-06-24	14.900	14.900	14.800	14.900	14.105	14,000
2022-06-23	14.700	14.900	14.700	14.850	14.058	4,991
2022-06-22	14.900	14.900	14.650	14.650	13.869	10,000
2022-06-21	14.600	14.750	14.600	14.750	13.963	6,000
2022-06-20	14.850	14.850	14.500	14.600	13.821	38,000
2022-06-17	14.850	14.950	14.850	14.900	14.105	13,168
2022-06-16	15.000	15.300	15.000	15.050	14.247	160,351
2022-06-15	14.950	15.050	14.950	15.050	14.247	67,521
2022-06-14	14.950	15.000	14.850	14.950	14.153	30,001
2022-06-13	14.900	15.000	14.900	15.000	14.200	18,114
2022-06-10	14.950	15.000	14.900	14.950	14.153	22,000
2022-06-09	14.950	15.200	14.950	15.000	14.200	94,295
2022-06-08	15.000	15.000	14.900	14.900	14.105	21,007
2022-06-07	14.950	15.000	14.950	15.000	14.200	42,077
2022-06-06	14.950	15.100	14.900	14.950	14.153	53,216
2022-06-02	14.850	14.950	14.850	14.900	14.105	13,426
2022-06-01	15.000	15.000	14.850	14.850	14.058	22,120
2022-05-31	14.900	15.000	14.900	15.000	14.200	25,000
2022-05-30	14.900	15.000	14.900	14.950	14.153	31,473
2022-05-27	14.900	14.950	14.750	14.850	14.058	38,240
2022-05-26	14.900	14.900	14.700	14.850	14.058	7,170
2022-05-25	14.900	14.950	14.900	14.900	14.105	35,193
2022-05-24	14.850	14.900	14.800	14.850	14.058	44,220

← NewerPage 18 of 21 · 1,216 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.