KNH Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	17.200	17.300	17.150	17.200	17.200	97,199
2025-07-29	17.400	17.450	17.100	17.200	17.200	193,101
2025-07-28	17.500	17.600	17.300	17.350	17.350	322,052
2025-07-25	17.300	17.550	17.250	17.300	17.300	509,016
2025-07-24	17.200	17.350	17.000	17.250	17.250	271,150
2025-07-23	16.750	17.250	16.750	17.200	17.200	428,102
2025-07-22	17.000	17.150	16.750	16.750	16.750	357,066
2025-07-21	17.200	17.300	17.100	17.100	17.100	185,120
2025-07-18	17.400	17.550	17.200	17.200	17.200	221,490
2025-07-17	17.200	17.550	17.200	17.350	17.350	340,101
2025-07-16	17.400	17.500	17.350	17.350	17.150	249,663
2025-07-15	17.650	17.800	17.400	17.400	17.199	364,101
2025-07-14	17.900	17.900	17.550	17.550	17.348	178,915
2025-07-11	17.500	17.950	17.150	17.850	17.644	441,150
2025-07-10	17.700	18.000	17.700	17.700	17.700	375,000
2025-07-09	17.400	17.750	17.350	17.650	17.650	202,002
2025-07-08	17.800	17.800	17.400	17.500	17.500	350,100
2025-07-07	17.600	17.900	17.400	17.800	17.800	275,102
2025-07-04	18.100	18.200	17.600	17.650	17.650	460,716
2025-07-03	17.950	18.100	17.900	18.100	18.100	481,000
2025-07-02	18.000	18.000	17.800	17.950	17.950	195,100
2025-07-01	17.900	17.950	17.700	17.800	17.800	318,001
2025-06-30	17.800	17.900	17.700	17.800	17.800	323,100
2025-06-27	17.800	17.800	17.550	17.750	17.750	374,579
2025-06-26	17.500	17.700	17.300	17.650	17.650	529,102
2025-06-25	17.350	17.500	17.250	17.350	17.350	393,150
2025-06-24	17.150	17.350	17.050	17.200	17.200	653,150
2025-06-23	17.100	17.200	16.750	16.950	16.950	565,147
2025-06-20	17.450	17.550	17.200	17.300	17.300	429,004
2025-06-19	18.100	18.100	17.500	17.500	17.500	824,100
2025-06-18	17.750	18.250	17.750	17.950	17.950	705,050
2025-06-17	17.900	18.000	17.700	17.750	17.750	415,100
2025-06-16	17.550	18.000	17.500	17.900	17.900	888,051
2025-06-13	18.550	18.700	17.850	17.850	17.850	1,175,501
2025-06-12	18.550	18.900	18.550	18.550	18.550	833,031
2025-06-11	18.700	18.900	18.500	18.550	18.550	1,368,462
2025-06-10	18.650	19.050	18.550	18.900	18.900	1,339,674
2025-06-09	19.500	19.500	18.650	18.700	18.700	2,126,300
2025-06-06	19.600	19.900	19.200	19.550	19.550	1,620,102
2025-06-05	20.100	20.200	19.350	19.450	19.450	3,264,212
2025-06-04	20.700	20.750	20.000	20.050	20.050	3,718,520
2025-06-03	20.800	21.150	20.300	21.000	21.000	8,160,151
2025-06-02	21.150	22.050	20.950	21.150	21.150	25,279,934
2025-05-29	20.550	21.950	20.000	21.150	21.150	32,957,189
2025-05-28	19.600	21.000	19.100	20.600	20.600	19,753,628
2025-05-27	19.150	19.300	18.950	19.150	19.150	1,956,585
2025-05-26	19.300	19.750	19.100	19.300	19.300	6,027,503
2025-05-23	18.750	18.800	18.500	18.800	18.800	1,466,521
2025-05-22	19.150	19.400	18.550	18.550	18.550	4,210,102
2025-05-21	18.650	18.950	18.500	18.650	18.650	3,303,000
2025-05-20	19.300	19.300	18.050	18.350	18.350	8,540,036
2025-05-19	17.600	18.550	17.600	18.550	18.550	4,627,619
2025-05-16	17.150	17.550	16.750	16.900	16.900	2,947,482
2025-05-15	16.700	17.100	16.700	16.750	16.750	1,435,671
2025-05-14	16.700	16.700	16.500	16.600	16.600	560,004
2025-05-13	16.500	16.650	16.450	16.550	16.550	562,042
2025-05-12	16.500	16.650	16.400	16.450	16.450	495,157
2025-05-09	16.450	16.500	16.300	16.400	16.400	690,001
2025-05-08	16.500	16.600	16.350	16.450	16.450	426,002
2025-05-07	16.600	16.950	16.400	16.450	16.450	1,180,007

← NewerPage 6 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.