KNH Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	22.150	22.200	21.800	21.950	21.950	4,508,526
2024-05-06	22.050	22.350	21.950	22.000	22.000	4,609,944
2024-05-03	22.000	22.500	22.000	22.000	22.000	5,933,654
2024-05-02	22.050	22.050	21.750	21.900	21.900	2,659,732
2024-04-30	22.150	22.250	21.800	21.800	21.800	1,344,178
2024-04-29	22.000	22.200	21.900	22.050	22.050	5,353,201
2024-04-26	22.050	22.250	21.850	21.900	21.900	4,580,735
2024-04-25	22.400	22.450	21.850	22.050	22.050	3,629,943
2024-04-24	21.900	22.400	21.750	22.350	22.350	2,854,246
2024-04-23	22.300	22.350	21.600	21.750	21.750	2,132,910
2024-04-22	22.400	22.750	21.800	22.000	22.000	3,392,835
2024-04-19	23.250	23.750	21.550	22.350	22.350	10,964,966
2024-04-18	21.000	22.800	20.850	22.800	22.800	7,139,448
2024-04-17	20.650	20.900	20.600	20.750	20.750	544,061
2024-04-16	20.750	20.750	20.150	20.550	20.550	1,415,084
2024-04-15	21.500	21.700	20.750	20.750	20.750	4,320,923
2024-04-12	21.900	21.950	21.400	21.450	21.450	2,418,802
2024-04-11	21.950	22.000	21.750	21.800	21.800	780,578
2024-04-10	22.000	22.150	21.800	21.800	21.800	656,120
2024-04-09	22.100	22.100	21.650	21.700	21.700	909,253
2024-04-08	22.350	22.400	22.050	22.100	22.100	513,944
2024-04-03	22.150	22.400	22.150	22.350	22.350	495,874
2024-04-02	22.650	22.650	22.200	22.300	22.300	858,815
2024-04-01	22.300	22.550	22.250	22.450	22.450	1,042,148
2024-03-29	22.350	22.850	22.050	22.100	22.100	3,327,624
2024-03-28	22.000	22.250	21.850	22.150	22.150	1,889,459
2024-03-27	21.650	22.000	21.500	21.950	21.950	2,700,511
2024-03-26	22.100	22.200	21.350	21.400	21.400	2,048,187
2024-03-25	21.500	21.800	21.450	21.800	21.800	1,426,610
2024-03-22	21.750	21.750	21.400	21.500	21.500	1,399,011
2024-03-21	21.450	21.650	21.350	21.550	21.550	1,106,798
2024-03-20	21.400	21.650	21.200	21.450	21.450	2,293,656
2024-03-19	21.950	22.100	21.400	21.400	21.400	1,464,340
2024-03-18	21.950	21.950	21.700	21.900	21.900	979,100
2024-03-15	22.250	22.300	21.750	21.900	21.900	1,237,817
2024-03-14	22.400	22.400	22.100	22.150	22.150	1,143,652
2024-03-13	22.500	22.600	22.050	22.100	22.100	1,432,873
2024-03-12	23.050	23.100	22.500	22.500	22.500	1,144,550
2024-03-11	22.550	23.150	22.550	22.900	22.900	2,573,847
2024-03-08	22.800	22.850	22.400	22.450	22.450	1,875,805
2024-03-07	23.200	23.200	22.650	22.700	22.700	2,168,900
2024-03-06	23.200	23.600	23.050	23.100	23.100	1,811,308
2024-03-05	23.550	23.750	23.100	23.100	23.100	2,036,863
2024-03-04	24.050	24.050	23.450	23.550	23.550	2,799,757
2024-03-01	24.900	24.900	24.000	24.050	24.050	3,767,388
2024-02-29	24.950	25.800	24.900	24.900	24.900	3,818,920
2024-02-27	25.600	25.800	25.100	25.350	25.350	2,281,512
2024-02-26	25.150	26.050	25.150	25.550	25.550	3,477,595
2024-02-23	25.650	25.650	25.000	25.100	25.100	1,828,022
2024-02-22	25.550	25.700	25.350	25.550	25.550	1,684,570
2024-02-21	25.400	25.800	25.350	25.600	25.600	1,856,781
2024-02-20	25.400	25.600	25.250	25.300	25.300	2,034,855
2024-02-19	25.500	25.500	25.150	25.400	25.400	1,529,867
2024-02-16	25.000	25.300	24.900	25.250	25.250	1,585,500
2024-02-15	25.900	25.950	24.850	24.950	24.950	3,453,818
2024-02-05	26.200	26.200	25.650	26.000	26.000	3,043,979
2024-02-02	26.100	26.600	25.600	26.000	26.000	6,049,222
2024-02-01	26.350	27.400	25.850	25.950	25.950	7,641,436
2024-01-31	25.350	26.850	25.350	26.450	26.450	12,112,871
2024-01-30	25.750	25.800	25.100	25.100	25.100	2,075,608

← NewerPage 11 of 21 · 1,221 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.