KNH Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	15.200	15.900	14.700	14.700	14.700	7,241,200
2026-07-22	14.250	14.700	14.250	14.500	14.500	2,354,434
2026-07-21	13.750	14.150	13.750	14.050	14.050	478,002
2026-07-20	14.150	14.550	13.750	13.750	13.750	1,597,124
2026-07-17	14.100	14.100	13.800	13.950	13.950	658,129
2026-07-16	14.000	14.250	13.950	14.100	14.100	1,152,259
2026-07-15	13.650	13.950	13.600	13.900	13.900	484,002
2026-07-14	13.900	13.900	13.500	13.600	13.600	326,210
2026-07-13	13.800	13.800	13.650	13.750	13.750	143,746
2026-07-10	13.800	13.800	13.800	13.800	13.800	0
2026-07-09	13.950	13.950	13.750	13.800	13.800	237,050
2026-07-08	14.000	14.000	13.800	13.900	13.900	229,166
2026-07-07	14.150	14.150	13.800	13.900	13.900	336,255
2026-07-06	14.000	14.200	14.000	14.000	14.000	595,001
2026-07-03	13.700	14.100	13.700	14.000	14.000	655,043
2026-07-02	13.750	13.800	13.650	13.750	13.750	342,201
2026-07-01	13.800	13.800	13.650	13.750	13.750	303,213
2026-06-30	13.700	13.800	13.650	13.750	13.750	446,021
2026-06-29	13.600	13.800	13.600	13.750	13.750	370,104
2026-06-26	13.850	13.850	13.550	13.550	13.550	739,152
2026-06-25	13.900	13.900	13.800	13.900	13.900	399,000
2026-06-24	13.850	13.900	13.750	13.900	13.900	569,021
2026-06-23	14.050	14.050	13.850	13.900	13.900	498,484
2026-06-22	14.000	14.000	13.800	13.900	13.900	1,140,250
2026-06-18	14.100	14.200	14.000	14.000	14.000	501,680
2026-06-17	14.150	14.200	14.100	14.150	14.150	238,683
2026-06-16	14.150	14.200	14.050	14.150	14.150	235,789
2026-06-15	14.250	14.300	14.100	14.150	14.150	401,000
2026-06-12	14.000	14.250	14.000	14.150	14.150	588,001
2026-06-11	14.200	14.200	13.950	14.000	14.000	356,102
2026-06-10	14.300	14.300	14.050	14.050	14.050	502,711
2026-06-09	14.050	14.150	13.950	14.050	14.050	373,140
2026-06-08	13.800	14.150	13.500	14.000	14.000	676,258
2026-06-05	14.550	14.550	14.150	14.200	14.200	641,052
2026-06-04	14.300	14.700	14.250	14.550	14.550	1,090,001
2026-06-03	14.200	14.300	14.050	14.250	14.250	936,528
2026-06-02	14.200	14.200	13.900	14.150	14.150	595,340
2026-06-01	14.100	14.300	14.000	14.150	14.150	952,001
2026-05-29	14.100	14.150	14.050	14.100	14.100	483,000
2026-05-28	14.200	14.250	14.000	14.100	14.100	446,003
2026-05-27	14.250	14.300	14.100	14.150	14.150	443,010
2026-05-26	14.300	14.350	14.000	14.150	14.150	545,059
2026-05-25	14.400	14.400	14.050	14.300	14.300	762,754
2026-05-22	14.350	14.400	14.150	14.250	14.250	478,036
2026-05-21	14.400	14.400	14.200	14.300	14.300	568,598
2026-05-20	14.550	14.550	14.100	14.250	14.250	248,065
2026-05-19	14.400	14.600	14.200	14.350	14.350	549,000
2026-05-18	14.400	14.800	14.100	14.300	14.300	827,844
2026-05-15	14.350	14.350	14.000	14.000	14.000	456,010
2026-05-14	14.300	14.400	14.200	14.200	14.200	278,306
2026-05-13	14.300	14.300	14.050	14.200	14.200	277,003
2026-05-12	14.600	14.600	14.100	14.200	14.200	1,042,900
2026-05-11	14.750	15.300	14.600	14.650	14.650	973,107
2026-05-08	14.550	15.100	14.550	14.550	14.550	1,763,540
2026-05-07	14.250	14.350	14.150	14.350	14.350	489,066
2026-05-06	14.200	14.350	14.150	14.250	14.250	257,725
2026-05-05	14.200	14.400	14.200	14.200	14.200	223,399
2026-05-04	14.350	14.350	14.150	14.200	14.200	264,032
2026-04-30	14.500	14.500	14.100	14.250	14.250	328,135
2026-04-29	14.400	14.450	14.150	14.400	14.400	322,117

← NewerPage 2 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.