KNH Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	25.950	26.150	25.600	25.650	25.650	2,669,679
2024-01-26	26.150	26.200	25.700	25.850	25.850	1,777,568
2024-01-25	26.650	26.650	26.150	26.150	26.150	1,767,839
2024-01-24	27.000	27.100	26.650	26.650	26.650	1,771,902
2024-01-23	26.800	27.100	26.650	26.800	26.800	1,252,003
2024-01-22	26.500	27.100	26.250	26.800	26.800	3,878,182
2024-01-19	26.850	26.850	26.300	26.450	26.450	2,405,222
2024-01-18	26.850	27.250	26.500	26.750	26.750	2,734,029
2024-01-17	27.400	27.800	26.600	27.050	27.050	4,785,677
2024-01-16	27.550	28.450	27.050	27.250	27.250	5,907,594
2024-01-15	27.850	28.000	27.450	27.600	27.600	2,200,493
2024-01-12	27.750	28.100	27.600	27.700	27.700	2,489,144
2024-01-11	28.100	28.200	27.550	27.750	27.750	3,594,298
2024-01-10	28.250	28.400	27.050	28.400	28.400	10,161,045
2024-01-09	27.500	28.200	26.850	27.900	27.900	7,118,045
2024-01-08	27.700	28.500	27.400	27.500	27.500	4,843,821
2024-01-05	29.600	29.900	27.150	28.100	28.100	22,648,374
2024-01-04	30.000	31.500	29.450	29.600	29.600	65,801,769
2024-01-03	27.200	28.950	27.150	28.950	28.950	17,113,766
2024-01-02	26.450	26.550	26.000	26.350	26.350	1,955,363
2023-12-29	26.550	26.650	26.200	26.350	26.350	1,807,568
2023-12-28	27.300	27.450	26.350	26.500	26.500	3,295,463
2023-12-27	26.750	27.200	26.500	27.100	27.100	4,240,765
2023-12-26	26.350	27.000	26.200	26.500	26.500	4,474,363
2023-12-25	27.250	27.400	26.100	26.300	26.300	7,761,422
2023-12-22	28.500	29.200	26.800	27.200	27.200	14,276,675
2023-12-21	30.200	32.000	27.400	28.750	28.750	72,261,549
2023-12-20	29.900	30.750	29.100	29.500	29.500	10,073,566
2023-12-19	27.100	29.900	27.100	29.900	29.900	9,503,555
2023-12-18	25.650	27.400	25.650	27.400	27.400	5,579,491
2023-12-15	25.500	25.500	25.250	25.250	25.250	1,483,612
2023-12-14	25.800	25.800	25.400	25.450	25.450	2,089,411
2023-12-13	24.900	26.200	24.900	25.900	25.900	3,516,796
2023-12-12	26.050	26.050	25.050	25.050	25.050	3,444,321
2023-12-11	28.500	28.500	26.050	26.050	26.050	4,479,722
2023-12-08	27.800	28.300	27.800	28.000	28.000	2,443,764
2023-12-07	28.100	28.800	27.300	27.800	27.800	4,510,944
2023-12-06	29.000	29.000	27.000	29.000	29.000	10,276,836
2023-12-05	31.750	31.750	29.550	29.550	29.550	11,457,425
2023-12-04	32.200	34.500	32.000	32.800	32.800	102,277,334
2023-12-01	29.000	31.500	28.850	31.500	31.500	53,793,615
2023-11-30	27.500	28.650	26.550	28.650	28.650	46,717,533
2023-11-29	24.300	26.050	24.000	26.050	26.050	25,534,938
2023-11-28	22.700	23.700	22.550	23.700	23.700	25,548,358
2023-11-27	21.500	21.550	21.100	21.550	21.550	7,894,840
2023-11-24	19.300	19.700	19.200	19.600	19.600	1,547,198
2023-11-23	19.700	19.700	19.150	19.200	19.200	1,437,722
2023-11-22	19.600	19.950	19.500	19.500	19.500	2,728,107
2023-11-21	19.300	19.650	19.150	19.550	19.550	6,589,890
2023-11-20	19.200	19.350	19.000	19.200	19.200	6,961,657
2023-11-17	19.100	19.250	19.000	19.150	19.150	5,969,493
2023-11-16	19.000	19.200	18.700	18.900	18.900	6,068,363
2023-11-15	18.500	18.950	18.500	18.900	18.900	7,811,447
2023-11-14	18.200	18.500	18.050	18.400	18.400	5,351,542
2023-11-13	18.150	18.300	18.050	18.050	18.050	1,965,522
2023-11-10	18.200	18.450	18.050	18.150	18.150	829,623
2023-11-09	18.100	18.550	18.100	18.350	18.350	7,741,461
2023-11-08	18.050	18.250	18.000	18.050	18.050	3,124,621
2023-11-07	18.200	18.300	18.100	18.100	18.100	2,842,311
2023-11-06	18.400	18.450	18.200	18.200	18.200	3,041,553

← NewerPage 12 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.