KNH Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	14.750	14.750	14.500	14.500	14.500	277,427
2026-10-19	14.950	14.950	14.550	14.650	14.650	675,438
2026-10-16	15.500	15.500	15.000	15.050	15.050	678,656
2026-10-15	15.450	16.000	15.250	15.400	15.400	1,085,059
2026-10-14	16.000	16.250	15.000	15.400	15.400	1,555,800
2026-10-13	16.800	16.950	15.750	15.800	15.800	3,017,801
2026-10-12	17.250	17.550	16.100	16.700	16.700	9,091,530
2026-10-08	15.000	16.100	14.800	16.100	16.100	5,184,101
2026-10-07	14.150	14.700	14.150	14.650	14.650	1,860,829
2026-10-06	14.000	14.300	14.000	14.050	14.050	859,900
2026-10-05	13.850	14.000	13.850	13.900	13.900	208,100
2026-10-02	13.750	13.950	13.700	13.900	13.900	139,388
2026-10-01	13.850	13.850	13.650	13.800	13.800	123,100
2026-09-30	13.650	13.850	13.650	13.850	13.850	170,001
2026-09-29	13.800	13.800	13.500	13.700	13.700	718,000
2026-09-24	14.000	14.000	13.750	13.850	13.850	435,198
2026-09-23	14.050	14.100	13.950	14.000	14.000	165,000
2026-09-22	14.050	14.100	13.900	14.000	14.000	167,381
2026-09-21	13.900	14.150	13.900	13.950	13.950	135,026
2026-09-18	14.050	14.050	13.950	14.000	14.000	84,235
2026-09-17	13.900	14.150	13.900	13.950	13.950	146,000
2026-09-16	13.950	14.000	13.900	14.000	14.000	118,001
2026-09-15	13.950	13.950	13.800	13.900	13.900	94,036
2026-09-14	13.900	14.000	13.800	13.950	13.950	63,001
2026-09-11	14.100	14.100	13.900	13.950	13.950	106,100
2026-09-10	14.150	14.200	14.100	14.150	14.150	125,011
2026-09-09	14.100	14.250	14.050	14.150	14.150	284,000
2026-09-08	14.050	14.150	14.050	14.050	14.050	195,003
2026-09-07	14.100	14.300	13.950	13.950	13.950	849,737
2026-09-04	13.850	13.950	13.800	13.950	13.950	225,026
2026-09-03	14.000	14.000	13.800	13.850	13.850	102,201
2026-09-02	14.000	14.000	13.850	13.900	13.900	58,005
2026-09-01	13.900	14.000	13.850	13.950	13.950	99,102
2026-08-31	13.850	14.000	13.850	13.950	13.950	143,001
2026-08-28	13.950	14.000	13.850	13.850	13.850	191,101
2026-08-27	13.800	14.000	13.800	13.850	13.850	211,062
2026-08-26	13.900	14.000	13.900	14.000	14.000	157,352
2026-08-25	13.700	13.900	13.700	13.850	13.850	127,003
2026-08-24	13.600	13.900	13.600	13.850	13.850	195,041
2026-08-21	14.100	14.100	13.900	14.000	14.000	132,101
2026-08-20	13.900	13.950	13.850	13.900	13.900	103,162
2026-08-19	13.700	13.950	13.700	13.750	13.750	209,002
2026-08-18	13.850	13.950	13.800	13.800	13.800	94,005
2026-08-17	13.850	13.900	13.800	13.850	13.850	57,023
2026-08-14	13.900	13.900	13.800	13.850	13.850	228,036
2026-08-13	14.150	14.150	13.850	14.000	14.000	156,300
2026-08-12	14.100	14.200	14.000	14.000	14.000	310,526
2026-08-11	13.950	13.950	13.850	13.900	13.900	197,254
2026-08-10	14.100	14.100	13.850	13.950	13.950	137,025
2026-08-07	14.000	14.200	13.850	14.050	14.050	216,098
2026-08-06	14.000	14.000	13.800	13.950	13.950	276,003
2026-08-05	14.000	14.150	13.900	14.000	14.000	576,016
2026-08-04	13.850	14.000	13.700	13.900	13.900	409,100
2026-08-03	13.700	13.800	13.600	13.800	13.800	171,005
2026-07-31	13.650	13.850	13.600	13.650	13.650	318,021
2026-07-30	13.800	13.800	13.550	13.600	13.600	258,000
2026-07-29	14.200	14.200	13.500	13.700	13.700	821,026
2026-07-28	14.100	14.100	13.900	14.000	14.000	742,110
2026-07-27	14.600	14.650	14.100	14.150	14.150	670,028
2026-07-24	14.750	14.800	14.200	14.300	14.300	1,279,200

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-19	0.1500 TWD
2022-07-19	0.3000 TWD
2021-08-02	3.0000 TWD
2020-07-20	0.2000 TWD
2019-07-18	0.2000 TWD

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