KNH Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	19.400	19.600	19.250	19.500	19.500	1,889,711
2023-08-08	19.650	19.800	19.500	19.550	19.550	667,677
2023-08-07	19.600	19.800	19.500	19.700	19.700	3,732,288
2023-08-04	19.350	19.550	19.200	19.550	19.550	2,968,103
2023-08-02	19.500	19.550	19.150	19.250	19.250	4,019,621
2023-08-01	19.150	19.600	19.150	19.350	19.350	3,485,544
2023-07-31	19.150	19.300	19.000	19.050	19.050	4,055,523
2023-07-28	19.200	19.250	18.950	19.050	19.050	3,988,831
2023-07-27	19.050	19.250	19.000	19.100	19.100	3,324,089
2023-07-26	18.900	19.050	18.700	19.000	19.000	5,371,033
2023-07-25	18.850	19.100	18.750	18.750	18.750	7,700,872
2023-07-24	18.800	19.150	18.550	18.750	18.750	7,915,232
2023-07-21	18.700	18.750	18.350	18.650	18.650	3,507,283
2023-07-20	18.650	18.950	18.550	18.700	18.700	4,034,151
2023-07-19	18.800	19.300	18.450	18.600	18.600	7,004,409
2023-07-18	18.850	18.900	18.400	18.750	18.600	9,666,833
2023-07-17	18.800	18.950	18.500	18.750	18.600	6,112,470
2023-07-14	18.850	18.900	18.500	18.700	18.550	4,094,672
2023-07-13	18.950	19.150	18.650	18.650	18.501	3,041,432
2023-07-12	19.150	19.350	18.800	18.950	18.798	7,545,738
2023-07-11	18.150	19.100	18.100	18.850	18.699	7,023,158
2023-07-10	18.000	18.350	17.750	18.000	17.856	2,716,912
2023-07-07	18.600	18.600	18.000	18.000	17.856	1,563,807
2023-07-06	19.100	19.150	18.600	18.750	18.600	5,067,661
2023-07-05	19.200	19.500	18.900	19.100	18.947	6,490,604
2023-07-04	19.300	19.350	18.900	19.100	18.947	3,127,870
2023-07-03	19.550	19.600	19.050	19.250	19.096	2,807,561
2023-06-30	19.500	19.600	19.150	19.500	19.344	4,218,150
2023-06-29	19.800	20.000	19.200	19.500	19.344	3,581,499
2023-06-28	19.650	19.900	19.150	19.250	19.096	2,786,547
2023-06-27	19.850	20.100	19.600	19.600	19.443	4,586,267
2023-06-26	19.900	20.200	19.600	19.850	19.691	5,132,625
2023-06-21	19.650	20.350	19.650	19.900	19.741	10,722,845
2023-06-20	19.450	19.850	19.400	19.700	19.542	10,345,058
2023-06-19	19.150	19.800	19.150	19.450	19.294	11,853,001
2023-06-16	18.700	19.400	18.700	19.200	19.046	10,734,962
2023-06-15	18.650	19.050	18.650	18.800	18.650	5,880,633
2023-06-14	18.300	18.700	18.300	18.700	18.550	3,536,610
2023-06-13	18.700	18.700	18.100	18.250	18.104	2,846,024
2023-06-12	18.800	18.850	18.550	18.600	18.451	3,213,081
2023-06-09	18.800	18.900	18.600	18.700	18.550	1,803,836
2023-06-08	18.950	19.000	18.600	18.700	18.550	4,928,323
2023-06-07	19.050	19.150	18.800	18.850	18.699	3,651,431
2023-06-06	19.000	19.300	18.850	18.900	18.749	6,176,415
2023-06-05	19.150	19.350	18.700	19.000	18.848	4,119,231
2023-06-02	19.950	19.950	19.050	19.050	18.898	6,292,822
2023-06-01	18.150	19.250	18.150	19.050	18.898	11,838,183
2023-05-31	17.900	18.050	17.800	17.950	17.806	6,218,496
2023-05-30	17.900	17.950	17.650	17.850	17.707	5,365,828
2023-05-29	18.050	18.250	17.750	17.850	17.707	3,959,552
2023-05-26	18.200	18.300	17.950	18.000	17.856	3,616,999
2023-05-25	18.050	18.300	18.000	18.100	17.955	6,729,522
2023-05-24	17.700	18.000	17.650	18.000	17.856	6,185,069
2023-05-23	17.800	17.850	17.600	17.600	17.459	3,440,497
2023-05-22	17.750	17.950	17.700	17.700	17.558	8,765,627
2023-05-19	17.750	18.000	17.700	17.750	17.608	9,213,436
2023-05-18	17.700	17.900	17.550	17.700	17.558	6,137,018
2023-05-17	17.650	17.950	17.550	17.550	17.410	9,939,679
2023-05-16	17.500	17.750	17.500	17.550	17.410	5,741,095
2023-05-15	17.350	17.550	16.700	17.550	17.410	6,778,558

← NewerPage 14 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.