KNH Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	17.600	17.650	17.200	17.250	17.250	406,001
2025-10-23	17.950	18.200	17.500	17.600	17.600	1,656,215
2025-10-22	17.150	18.150	17.150	17.650	17.650	3,423,000
2025-10-21	17.100	17.200	17.000	17.050	17.050	237,275
2025-10-20	17.100	17.150	16.950	17.050	17.050	142,144
2025-10-17	17.000	17.200	16.900	17.100	17.100	338,000
2025-10-16	16.950	17.050	16.850	17.000	17.000	134,229
2025-10-15	16.950	16.950	16.800	16.850	16.850	178,280
2025-10-14	17.050	17.200	16.900	16.900	16.900	366,280
2025-10-13	16.850	17.000	16.500	16.950	16.950	334,500
2025-10-09	17.300	17.400	17.150	17.150	17.150	238,000
2025-10-08	17.400	17.450	17.150	17.300	17.300	289,847
2025-10-07	17.350	17.400	17.200	17.250	17.250	283,301
2025-10-03	17.450	17.450	17.300	17.350	17.350	144,200
2025-10-02	17.450	17.450	17.250	17.400	17.400	292,100
2025-10-01	17.600	17.800	17.350	17.500	17.500	605,689
2025-09-30	17.200	17.550	17.200	17.400	17.400	878,100
2025-09-29	17.050	17.050	17.050	17.050	17.050	0
2025-09-26	17.250	17.250	17.000	17.050	17.050	231,728
2025-09-25	17.250	17.500	17.250	17.300	17.300	335,238
2025-09-24	17.150	17.750	17.150	17.250	17.250	1,004,501
2025-09-23	17.150	17.150	17.000	17.050	17.050	196,000
2025-09-22	17.200	17.200	17.000	17.050	17.050	252,055
2025-09-19	17.150	17.200	17.050	17.100	17.100	355,005
2025-09-18	17.050	17.300	17.050	17.250	17.250	503,000
2025-09-17	16.750	17.300	16.750	16.950	16.950	548,673
2025-09-16	16.750	16.800	16.700	16.750	16.750	131,011
2025-09-15	16.750	16.750	16.600	16.750	16.750	262,022
2025-09-12	16.800	16.900	16.700	16.750	16.750	310,345
2025-09-11	17.100	17.100	16.700	16.750	16.750	462,051
2025-09-10	17.350	17.350	17.050	17.100	17.100	278,214
2025-09-09	17.250	17.700	17.100	17.200	17.200	825,800
2025-09-08	17.050	17.250	17.050	17.050	17.050	267,001
2025-09-05	17.050	17.100	16.950	17.050	17.050	134,221
2025-09-04	16.850	17.100	16.850	17.050	17.050	241,001
2025-09-03	16.750	16.900	16.700	16.800	16.800	129,089
2025-09-02	16.650	16.900	16.600	16.700	16.700	323,012
2025-09-01	16.900	16.950	16.600	16.650	16.650	511,052
2025-08-29	17.250	17.250	16.950	16.950	16.950	456,101
2025-08-28	17.200	17.400	17.150	17.250	17.250	199,022
2025-08-27	17.050	17.250	17.050	17.150	17.150	228,000
2025-08-26	17.200	17.350	17.000	17.050	17.050	309,101
2025-08-25	17.450	17.500	17.250	17.250	17.250	188,169
2025-08-22	17.300	17.400	17.250	17.350	17.350	188,017
2025-08-21	17.250	17.450	17.250	17.300	17.300	319,043
2025-08-20	17.350	17.400	17.000	17.100	17.100	322,000
2025-08-19	17.250	17.300	17.150	17.200	17.200	356,011
2025-08-18	17.400	17.400	17.250	17.300	17.300	192,051
2025-08-15	17.400	17.400	17.100	17.250	17.250	471,143
2025-08-14	17.300	17.400	17.300	17.400	17.400	211,442
2025-08-13	17.400	17.650	17.300	17.350	17.350	259,391
2025-08-12	17.400	17.500	17.200	17.450	17.450	357,152
2025-08-11	17.450	17.500	17.200	17.300	17.300	275,131
2025-08-08	17.500	17.600	17.350	17.400	17.400	329,483
2025-08-07	17.850	17.850	17.400	17.500	17.500	287,102
2025-08-06	17.750	17.850	17.550	17.550	17.550	291,113
2025-08-05	17.950	17.950	17.650	17.750	17.750	648,299
2025-08-04	17.300	18.050	17.250	17.800	17.800	1,298,311
2025-08-01	17.050	17.200	16.750	17.100	17.100	265,715
2025-07-31	17.200	17.200	17.000	17.000	17.000	229,052

← NewerPage 5 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.