KNH Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	20.700	20.700	20.150	20.250	20.250	722,697
2024-08-01	20.600	20.900	20.600	20.900	20.900	510,846
2024-07-31	20.300	20.450	20.300	20.450	20.450	372,519
2024-07-30	20.400	20.500	20.000	20.500	20.500	626,155
2024-07-29	21.000	21.000	20.350	20.350	20.350	702,357
2024-07-26	21.000	22.100	20.850	20.950	20.950	2,072,090
2024-07-23	20.800	21.100	20.800	21.000	21.000	304,503
2024-07-22	21.200	21.200	20.700	20.750	20.750	785,637
2024-07-19	21.800	21.800	21.150	21.200	21.200	731,469
2024-07-18	21.950	22.150	21.700	21.700	21.700	825,399
2024-07-17	22.150	22.300	22.100	22.200	22.200	571,503
2024-07-16	22.250	22.300	22.100	22.200	22.200	630,822
2024-07-15	22.600	22.600	22.250	22.250	22.250	626,313
2024-07-12	22.250	22.650	22.250	22.600	22.600	745,702
2024-07-11	22.700	22.700	22.350	22.350	22.350	771,364
2024-07-10	22.400	23.050	22.350	22.700	22.700	798,769
2024-07-09	22.800	22.800	22.150	22.350	22.350	1,131,998
2024-07-08	23.150	23.150	22.650	22.800	22.800	1,008,501
2024-07-05	22.900	23.050	22.850	23.000	23.000	1,060,098
2024-07-04	23.200	23.200	22.700	22.750	22.750	1,719,305
2024-07-03	23.500	23.750	23.100	23.150	23.150	1,203,412
2024-07-02	23.450	23.950	23.050	23.200	23.200	968,146
2024-07-01	24.000	24.100	23.500	23.500	23.500	1,117,816
2024-06-28	23.950	24.000	23.550	23.700	23.700	1,454,008
2024-06-27	24.150	24.550	23.650	23.900	23.900	9,808,219
2024-06-26	23.650	24.250	23.300	24.150	24.150	11,060,123
2024-06-25	22.950	23.300	22.900	23.150	23.150	2,536,999
2024-06-24	24.200	24.300	22.950	22.950	22.950	4,449,845
2024-06-21	24.150	24.300	23.900	24.050	24.050	3,915,307
2024-06-20	24.000	24.150	23.300	24.100	24.100	5,004,681
2024-06-19	24.100	24.600	23.750	23.750	23.750	7,535,723
2024-06-18	24.250	24.350	23.550	24.000	24.000	7,508,576
2024-06-17	23.300	24.750	23.100	24.200	24.200	17,214,016
2024-06-14	23.350	23.600	22.800	22.800	22.800	5,138,271
2024-06-13	22.050	23.100	22.050	22.950	22.950	4,899,832
2024-06-12	22.500	22.750	22.000	22.050	22.050	4,655,496
2024-06-11	21.800	23.800	21.800	23.200	23.200	11,712,118
2024-06-07	21.800	22.000	21.600	21.650	21.650	1,044,618
2024-06-06	22.250	22.300	21.800	21.800	21.800	1,301,508
2024-06-05	22.200	22.300	21.900	22.250	22.250	2,782,911
2024-06-04	22.100	22.350	21.850	22.000	22.000	5,036,482
2024-06-03	22.650	22.900	22.050	22.100	22.100	4,341,338
2024-05-31	22.800	22.900	22.400	22.600	22.600	5,184,268
2024-05-30	22.550	22.950	22.350	22.750	22.750	5,839,784
2024-05-29	22.800	22.800	22.300	22.550	22.550	3,230,044
2024-05-28	22.050	22.950	22.050	22.650	22.650	6,391,826
2024-05-27	22.100	22.200	21.900	22.000	22.000	2,156,185
2024-05-24	21.950	22.150	21.700	22.050	22.050	3,967,074
2024-05-23	22.200	22.250	21.900	21.950	21.950	3,310,397
2024-05-22	22.300	22.300	21.850	21.950	21.950	2,201,616
2024-05-21	21.750	22.050	21.750	22.000	22.000	3,337,471
2024-05-20	22.000	22.100	21.700	21.700	21.700	722,013
2024-05-17	21.900	22.100	21.800	21.850	21.850	1,459,931
2024-05-16	21.850	22.150	21.800	21.800	21.800	3,910,310
2024-05-15	21.800	21.950	21.300	21.800	21.800	2,625,369
2024-05-14	22.200	22.200	21.850	21.850	21.850	4,226,198
2024-05-13	21.950	22.400	21.700	22.000	22.000	4,856,642
2024-05-10	22.500	22.500	21.900	21.900	21.900	3,136,638
2024-05-09	22.350	22.600	22.050	22.300	22.300	3,946,752
2024-05-08	22.100	22.400	22.000	22.350	22.350	4,486,172

← NewerPage 10 of 21 · 1,216 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.