Koan Hao Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	14.850	14.900	14.800	14.850	14.058	44,220
2022-05-23	14.900	14.900	14.750	14.750	13.963	7,000
2022-05-20	14.800	14.850	14.600	14.750	13.963	20,674
2022-05-19	14.500	14.600	14.500	14.550	13.774	7,003
2022-05-18	14.450	14.650	14.450	14.650	13.869	17,189
2022-05-17	14.600	14.650	14.600	14.600	13.821	3,000
2022-05-16	14.500	14.650	14.500	14.550	13.774	7,000
2022-05-13	14.700	14.700	14.400	14.500	13.727	11,002
2022-05-12	14.750	14.750	14.400	14.400	13.632	10,242
2022-05-11	14.450	14.450	14.450	14.450	13.679	1,040
2022-05-10	14.250	14.700	14.100	14.500	13.727	14,113
2022-05-09	14.600	14.600	14.250	14.300	13.537	66,131
2022-05-06	14.600	14.700	14.600	14.700	13.916	4,003
2022-05-05	14.650	14.650	14.650	14.650	13.869	5,366
2022-05-04	14.900	14.900	14.800	14.800	14.011	4,689
2022-05-03	14.800	14.800	14.500	14.800	14.011	11,000
2022-04-29	14.600	14.800	14.550	14.800	14.011	251,001
2022-04-28	14.800	14.850	14.500	14.600	13.821	22,251
2022-04-27	14.400	14.750	14.350	14.750	13.963	11,249
2022-04-26	14.950	14.950	14.650	14.800	14.011	13,000
2022-04-25	14.850	14.850	14.650	14.650	13.869	37,455
2022-04-22	14.950	15.000	14.950	15.000	14.200	23,000
2022-04-21	14.800	15.000	14.800	14.950	14.153	83,146
2022-04-20	15.000	15.000	14.850	14.850	14.058	23,002
2022-04-19	15.000	15.000	14.900	15.000	14.200	12,000
2022-04-18	14.900	15.100	14.850	14.950	14.153	214,837
2022-04-15	14.850	14.850	14.750	14.850	14.058	7,004
2022-04-14	14.750	14.800	14.750	14.800	14.011	23,306
2022-04-13	14.900	14.900	14.800	14.800	14.011	8,692
2022-04-12	14.850	14.900	14.750	14.750	13.963	12,355
2022-04-11	14.850	14.850	14.800	14.800	14.011	37,100
2022-04-08	14.900	14.900	14.850	14.850	14.058	7,498
2022-04-07	14.800	15.000	14.800	14.800	14.011	31,105
2022-04-06	14.800	14.900	14.750	14.900	14.105	60,861
2022-04-01	14.700	14.900	14.700	14.850	14.058	30,402
2022-03-31	14.800	14.800	14.600	14.700	13.916	18,006
2022-03-30	14.700	14.700	14.700	14.700	13.916	2,073
2022-03-29	14.750	14.850	14.700	14.700	13.916	19,014
2022-03-28	14.650	14.700	14.550	14.600	13.821	19,106
2022-03-25	14.700	14.700	14.550	14.650	13.869	8,000
2022-03-24	14.750	14.750	14.750	14.750	13.963	8,854
2022-03-23	14.700	14.800	14.550	14.750	13.963	26,002
2022-03-22	14.700	14.700	14.500	14.700	13.916	16,077
2022-03-21	14.500	14.800	14.500	14.700	13.916	27,489
2022-03-18	14.750	15.000	14.650	14.700	13.916	240,554
2022-03-17	14.150	14.500	14.150	14.400	13.632	99,479
2022-03-16	14.150	14.250	14.050	14.250	13.490	35,591
2022-03-15	14.150	14.150	14.000	14.050	13.301	60,188
2022-03-14	14.150	14.350	14.050	14.350	13.585	30,635
2022-03-11	14.150	14.200	14.150	14.200	13.443	8,000
2022-03-10	14.250	14.250	14.200	14.200	13.443	12,592
2022-03-09	14.100	14.200	14.100	14.150	13.395	12,603
2022-03-08	14.300	14.300	14.100	14.200	13.443	50,000
2022-03-07	14.350	14.450	14.250	14.450	13.679	27,684
2022-03-04	14.650	14.650	14.400	14.400	13.632	13,000
2022-03-03	14.550	14.700	14.500	14.650	13.869	17,355
2022-03-02	14.350	14.450	14.350	14.450	13.679	8,000
2022-03-01	14.700	14.700	14.400	14.400	13.632	45,204
2022-02-25	14.350	14.450	14.350	14.450	13.679	9,000
2022-02-24	14.300	14.750	14.300	14.750	13.963	38,395

← NewerPage 19 of 21 · 1,221 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.