KNH Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	14.150	14.200	14.000	14.150	14.150	210,300
2026-04-27	14.100	14.150	13.950	14.050	14.050	630,301
2026-04-24	14.500	14.500	14.200	14.250	14.250	276,182
2026-04-23	14.750	14.750	14.300	14.400	14.400	463,200
2026-04-22	14.700	14.800	14.700	14.750	14.750	295,113
2026-04-21	14.850	14.850	14.650	14.700	14.700	723,388
2026-04-20	14.800	14.850	14.700	14.750	14.750	392,050
2026-04-17	15.100	15.200	14.750	14.800	14.800	981,375
2026-04-16	15.100	15.200	15.000	15.050	15.050	465,050
2026-04-15	14.950	15.150	14.950	15.000	15.000	384,212
2026-04-14	15.200	15.200	14.900	14.900	14.900	756,188
2026-04-13	15.150	15.300	15.100	15.150	15.150	467,135
2026-04-10	15.400	15.400	15.150	15.150	15.150	559,051
2026-04-09	15.650	15.650	15.350	15.400	15.400	180,408
2026-04-08	15.500	15.550	15.350	15.500	15.500	411,053
2026-04-07	15.650	15.650	15.350	15.450	15.450	370,104
2026-04-02	15.750	15.750	15.550	15.650	15.650	245,100
2026-04-01	15.650	15.800	15.550	15.650	15.650	359,727
2026-03-31	16.000	16.400	15.600	15.600	15.600	1,346,011
2026-03-30	15.500	15.700	15.350	15.600	15.600	241,033
2026-03-27	15.700	15.750	15.500	15.500	15.500	184,061
2026-03-26	15.650	15.750	15.550	15.550	15.550	299,060
2026-03-25	15.550	15.650	15.450	15.500	15.500	307,142
2026-03-24	16.150	16.300	15.550	15.550	15.550	1,306,285
2026-03-23	15.500	16.600	15.400	16.200	16.200	2,351,033
2026-03-20	15.450	15.550	15.250	15.400	15.400	364,651
2026-03-19	15.600	15.650	15.400	15.450	15.450	453,103
2026-03-18	15.450	15.600	15.450	15.600	15.600	387,708
2026-03-17	15.450	15.500	15.350	15.400	15.400	339,163
2026-03-16	15.600	15.750	15.350	15.400	15.400	445,248
2026-03-13	15.750	15.750	15.550	15.600	15.600	234,673
2026-03-12	15.750	15.750	15.600	15.650	15.650	230,491
2026-03-11	15.800	15.900	15.750	15.750	15.750	384,440
2026-03-10	15.750	15.800	15.550	15.650	15.650	376,945
2026-03-09	15.850	15.850	15.450	15.500	15.500	800,265
2026-03-06	16.150	16.250	15.900	16.200	16.200	324,002
2026-03-05	16.000	16.250	15.950	16.050	16.050	368,003
2026-03-04	16.250	16.250	15.800	15.850	15.850	1,080,081
2026-03-03	16.600	16.650	16.400	16.450	16.450	688,103
2026-03-02	16.500	16.650	16.400	16.550	16.550	542,013
2026-02-26	16.550	16.600	16.450	16.550	16.550	434,050
2026-02-25	16.550	16.550	16.350	16.550	16.550	586,410
2026-02-24	16.600	16.700	16.450	16.500	16.500	633,102
2026-02-23	16.850	16.850	16.450	16.600	16.600	1,002,113
2026-02-11	16.750	16.800	16.650	16.800	16.800	410,962
2026-02-10	16.750	16.800	16.650	16.700	16.700	334,288
2026-02-09	16.800	16.850	16.600	16.750	16.750	448,604
2026-02-06	17.100	17.100	16.600	16.800	16.800	555,103
2026-02-05	17.050	17.200	16.900	16.950	16.950	539,146
2026-02-04	16.950	17.150	16.900	17.050	17.050	706,100
2026-02-03	17.200	17.250	16.900	17.150	17.150	1,134,103
2026-02-02	17.900	18.500	17.100	17.450	17.450	4,182,500
2026-01-30	17.700	17.700	17.000	17.000	17.000	2,888,501
2026-01-29	21.450	21.450	17.750	18.000	18.000	14,227,640
2026-01-28	19.650	19.650	19.550	19.650	19.650	4,320,597
2026-01-27	16.950	17.900	16.950	17.900	17.900	3,032,217
2026-01-26	16.200	16.600	16.200	16.300	16.300	824,190
2026-01-23	16.200	16.350	16.150	16.150	16.150	273,107
2026-01-22	16.350	16.350	16.150	16.200	16.200	284,101
2026-01-21	16.300	16.350	16.200	16.300	16.300	330,005

← NewerPage 3 of 21 · 1,220 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.