KNH Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	18.300	18.500	18.150	18.250	18.250	3,732,824
2023-11-02	18.400	18.500	18.250	18.250	18.250	4,970,883
2023-11-01	18.750	19.000	18.350	18.350	18.350	6,552,186
2023-10-31	18.400	18.950	18.400	18.600	18.600	7,333,878
2023-10-30	18.500	18.550	18.250	18.400	18.400	7,104,602
2023-10-27	18.400	18.750	18.400	18.450	18.450	7,127,496
2023-10-26	18.600	18.650	18.250	18.400	18.400	7,640,552
2023-10-25	19.050	19.200	18.500	18.600	18.600	4,139,677
2023-10-24	18.950	19.250	18.950	19.000	19.000	7,384,506
2023-10-23	18.750	19.200	18.750	18.950	18.950	4,637,626
2023-10-20	18.400	19.000	18.150	19.000	19.000	8,245,722
2023-10-19	18.250	18.650	18.100	18.400	18.400	5,732,540
2023-10-18	18.800	19.150	18.150	18.250	18.250	7,480,129
2023-10-17	19.200	19.250	18.700	18.700	18.700	4,264,630
2023-10-16	18.550	19.300	18.300	19.100	19.100	10,285,575
2023-10-13	18.800	19.000	18.500	18.550	18.550	2,289,120
2023-10-12	19.100	19.100	18.700	18.800	18.800	5,429,787
2023-10-11	18.950	19.250	18.850	19.050	19.050	7,816,408
2023-10-06	19.100	19.250	18.800	18.800	18.800	8,545,531
2023-10-05	19.850	20.100	18.750	19.050	19.050	8,089,223
2023-10-04	20.000	20.300	19.800	19.800	19.800	4,489,727
2023-10-03	20.200	20.300	19.900	20.000	20.000	9,952,561
2023-10-02	20.300	20.400	20.000	20.000	20.000	9,936,113
2023-09-28	19.750	20.350	19.750	20.200	20.200	12,441,188
2023-09-27	19.900	20.150	19.600	19.750	19.750	9,850,097
2023-09-26	19.700	20.450	19.600	20.250	20.250	12,975,194
2023-09-25	19.300	19.800	19.300	19.750	19.750	8,996,396
2023-09-22	19.250	19.550	19.200	19.350	19.350	3,234,872
2023-09-21	19.200	19.600	19.050	19.450	19.450	6,421,274
2023-09-20	19.100	19.500	19.050	19.300	19.300	8,211,840
2023-09-19	19.200	19.850	19.100	19.100	19.100	10,812,669
2023-09-18	18.700	19.350	18.600	19.200	19.200	9,427,452
2023-09-15	18.600	19.050	18.600	18.700	18.700	4,761,764
2023-09-14	18.850	19.150	18.700	18.800	18.800	8,187,651
2023-09-13	19.300	19.300	18.600	18.800	18.800	4,883,175
2023-09-12	19.300	19.750	19.150	19.150	19.150	5,218,971
2023-09-11	20.050	20.050	19.050	19.500	19.500	11,395,016
2023-09-08	20.200	20.250	19.900	19.950	19.950	10,557,529
2023-09-07	20.500	20.500	19.950	20.250	20.250	3,910,456
2023-09-06	21.100	21.400	20.600	20.600	20.600	5,337,892
2023-09-05	21.200	21.250	20.550	21.050	21.050	9,116,672
2023-09-04	21.000	21.950	20.100	21.250	21.250	20,925,277
2023-09-01	18.400	20.350	18.400	20.350	20.350	14,086,769
2023-08-31	17.900	18.650	17.900	18.500	18.500	10,724,776
2023-08-30	17.850	18.100	17.800	17.900	17.900	3,286,181
2023-08-29	17.900	18.200	17.750	17.850	17.850	5,878,928
2023-08-28	18.200	18.900	17.900	17.950	17.950	9,030,867
2023-08-25	17.850	18.450	17.650	18.350	18.350	11,689,125
2023-08-24	18.150	18.400	17.800	17.800	17.800	4,235,297
2023-08-23	18.400	19.000	18.100	18.150	18.150	11,050,162
2023-08-22	17.750	18.500	17.350	18.500	18.500	13,080,482
2023-08-21	17.000	17.750	16.900	17.700	17.700	13,185,479
2023-08-18	17.000	17.100	16.600	17.000	17.000	3,168,825
2023-08-17	17.400	17.500	16.800	17.050	17.050	4,875,358
2023-08-16	19.350	19.350	17.350	17.350	17.350	6,320,485
2023-08-15	19.200	19.500	19.150	19.250	19.250	6,346,946
2023-08-14	18.900	19.950	18.800	19.350	19.350	9,090,072
2023-08-11	19.500	20.200	19.500	20.050	20.050	4,110,620
2023-08-10	19.600	19.700	19.400	19.450	19.450	2,974,505
2023-08-09	19.400	19.600	19.250	19.500	19.500	1,889,711

← NewerPage 13 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.