KNH Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	16.300	16.350	16.200	16.300	16.300	330,005
2026-01-20	16.250	16.400	16.250	16.250	16.250	386,103
2026-01-19	16.500	16.600	16.350	16.400	16.400	643,203
2026-01-16	16.650	16.800	16.550	16.600	16.600	409,100
2026-01-15	16.700	16.750	16.550	16.650	16.650	236,100
2026-01-14	16.750	16.800	16.600	16.750	16.750	279,100
2026-01-13	16.850	16.850	16.550	16.700	16.700	344,707
2026-01-12	16.600	17.100	16.600	16.800	16.800	774,593
2026-01-09	16.350	16.750	16.350	16.500	16.500	496,047
2026-01-08	16.500	16.550	16.350	16.350	16.350	271,002
2026-01-07	16.250	16.500	16.200	16.500	16.500	486,101
2026-01-06	16.300	16.400	16.200	16.200	16.200	337,050
2026-01-05	16.450	16.500	16.200	16.300	16.300	438,109
2026-01-02	16.450	16.700	16.450	16.600	16.600	275,113
2025-12-31	16.500	16.600	16.400	16.400	16.400	274,264
2025-12-30	16.600	16.700	16.450	16.550	16.550	240,028
2025-12-29	16.550	16.700	16.500	16.600	16.600	234,101
2025-12-26	16.600	16.750	16.500	16.550	16.550	185,001
2025-12-24	16.650	16.750	16.550	16.600	16.600	188,000
2025-12-23	16.800	16.800	16.650	16.750	16.750	94,100
2025-12-22	16.650	16.850	16.650	16.750	16.750	164,100
2025-12-19	16.800	16.800	16.650	16.650	16.650	120,040
2025-12-18	16.700	16.750	16.600	16.650	16.650	101,002
2025-12-17	16.750	16.850	16.600	16.700	16.700	302,101
2025-12-16	16.650	16.750	16.600	16.750	16.750	195,002
2025-12-15	16.700	17.050	16.700	16.750	16.750	216,023
2025-12-12	16.550	16.700	16.500	16.650	16.650	113,001
2025-12-11	16.550	16.650	16.450	16.550	16.550	142,000
2025-12-10	16.600	16.850	16.550	16.550	16.550	277,031
2025-12-09	16.550	16.550	16.400	16.550	16.550	161,300
2025-12-08	16.800	16.800	16.450	16.500	16.500	501,212
2025-12-05	17.100	17.200	16.800	16.800	16.800	240,100
2025-12-04	16.850	16.950	16.850	16.950	16.950	99,201
2025-12-03	17.000	17.000	16.850	16.850	16.850	120,389
2025-12-02	16.900	16.950	16.850	16.900	16.900	122,003
2025-12-01	17.000	17.350	16.900	17.000	17.000	661,061
2025-11-28	16.850	16.900	16.750	16.800	16.800	161,802
2025-11-27	16.850	17.000	16.750	16.950	16.950	184,107
2025-11-26	16.900	17.250	16.700	16.900	16.900	284,500
2025-11-25	16.700	16.700	16.550	16.700	16.700	79,100
2025-11-24	16.500	16.900	16.500	16.700	16.700	367,002
2025-11-21	16.400	16.650	16.100	16.300	16.300	486,001
2025-11-20	16.300	16.550	16.300	16.400	16.400	257,100
2025-11-19	16.850	16.850	16.200	16.250	16.250	887,301
2025-11-18	16.850	17.000	16.550	16.650	16.650	397,032
2025-11-17	17.050	17.150	16.850	16.850	16.850	229,003
2025-11-14	16.900	17.300	16.900	17.000	17.000	791,485
2025-11-13	16.900	16.900	16.700	16.850	16.850	108,130
2025-11-12	16.550	16.900	16.550	16.800	16.800	270,001
2025-11-11	16.600	16.700	16.500	16.550	16.550	224,085
2025-11-10	16.850	16.850	16.550	16.600	16.600	501,055
2025-11-07	16.850	17.200	16.700	16.700	16.700	429,182
2025-11-06	17.000	17.000	16.850	16.950	16.950	198,121
2025-11-05	16.900	16.900	16.750	16.850	16.850	142,091
2025-11-04	17.100	17.150	16.800	16.900	16.900	345,021
2025-11-03	17.000	17.000	16.850	16.900	16.900	181,501
2025-10-31	17.200	17.200	16.900	16.900	16.900	283,111
2025-10-30	17.000	17.000	16.900	17.000	17.000	146,598
2025-10-29	17.250	17.250	16.800	16.900	16.900	575,383
2025-10-28	17.500	17.500	17.050	17.050	17.050	356,036

← NewerPage 4 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.