KNH Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	16.650	16.650	16.350	16.450	16.450	553,060
2025-05-05	16.900	16.900	16.350	16.500	16.500	890,033
2025-05-02	17.500	17.500	16.650	16.900	16.900	2,150,501
2025-04-30	16.450	17.650	16.450	17.350	17.350	5,331,175
2025-04-29	15.900	16.150	15.850	16.050	16.050	375,578
2025-04-28	15.700	16.000	15.700	15.900	15.900	367,192
2025-04-25	15.400	15.700	15.400	15.600	15.600	454,698
2025-04-24	15.450	15.500	15.150	15.400	15.400	207,875
2025-04-23	15.250	15.450	15.250	15.450	15.450	353,120
2025-04-22	15.350	15.350	14.800	15.000	15.000	356,532
2025-04-21	15.800	15.800	15.200	15.300	15.300	168,235
2025-04-18	15.800	15.800	15.600	15.600	15.600	178,151
2025-04-17	16.100	16.100	15.550	15.550	15.550	275,413
2025-04-16	16.200	16.200	15.800	16.000	16.000	569,805
2025-04-15	16.050	16.150	15.700	16.050	16.050	771,743
2025-04-14	15.300	15.650	15.200	15.350	15.350	626,023
2025-04-11	14.800	15.150	14.400	15.150	15.150	865,832
2025-04-10	14.650	14.750	14.400	14.750	14.750	379,470
2025-04-09	14.750	14.750	13.400	13.450	13.450	1,643,812
2025-04-08	14.900	15.100	14.500	14.850	14.850	1,825,393
2025-04-07	16.100	16.100	16.100	16.100	16.100	499,429
2025-04-02	17.800	17.900	17.550	17.850	17.850	208,395
2025-04-01	17.450	17.950	17.450	17.750	17.750	597,306
2025-03-31	17.800	17.900	17.300	17.450	17.450	927,796
2025-03-28	18.400	18.400	17.700	18.100	18.100	786,628
2025-03-27	18.250	18.350	18.250	18.350	18.350	312,147
2025-03-26	18.400	18.550	18.350	18.400	18.400	198,058
2025-03-25	18.900	18.900	18.350	18.350	18.350	558,352
2025-03-24	18.900	18.900	18.700	18.750	18.750	368,475
2025-03-21	18.750	18.800	18.650	18.800	18.800	257,821
2025-03-20	18.600	18.800	18.600	18.800	18.800	448,205
2025-03-19	18.600	18.600	18.500	18.500	18.500	226,095
2025-03-18	18.400	18.550	18.400	18.550	18.550	301,149
2025-03-17	18.700	18.700	18.400	18.400	18.400	274,675
2025-03-14	18.450	18.600	18.400	18.550	18.550	314,900
2025-03-13	18.950	18.950	18.450	18.500	18.500	619,287
2025-03-12	18.600	18.800	18.500	18.700	18.700	475,514
2025-03-11	18.700	18.700	18.250	18.600	18.600	638,760
2025-03-10	19.050	19.050	18.800	18.800	18.800	368,793
2025-03-07	18.950	19.000	18.900	18.900	18.900	559,001
2025-03-06	19.050	19.100	18.900	19.000	19.000	454,337
2025-03-05	18.900	19.050	18.900	19.000	19.000	529,789
2025-03-04	19.200	19.300	18.800	19.000	19.000	739,560
2025-03-03	19.350	19.450	19.250	19.350	19.350	744,703
2025-02-27	19.600	19.800	19.400	19.450	19.450	906,525
2025-02-26	19.950	20.050	19.700	19.750	19.750	570,644
2025-02-25	20.500	20.700	19.850	19.950	19.950	1,763,595
2025-02-24	20.650	21.350	20.200	20.250	20.250	5,198,245
2025-02-21	19.550	19.650	19.500	19.600	19.600	425,778
2025-02-20	19.700	19.750	19.450	19.550	19.550	710,633
2025-02-19	19.500	19.650	19.400	19.600	19.600	580,896
2025-02-18	19.400	19.500	19.350	19.450	19.450	502,529
2025-02-17	19.500	19.500	19.350	19.450	19.450	619,854
2025-02-14	19.700	19.700	19.350	19.500	19.500	567,667
2025-02-13	19.500	19.600	19.400	19.600	19.600	622,229
2025-02-12	19.750	19.750	19.400	19.400	19.400	671,444
2025-02-11	19.900	19.950	19.400	19.500	19.500	1,300,516
2025-02-10	20.100	20.900	19.900	20.050	20.050	2,838,400
2025-02-07	19.950	20.250	19.900	19.950	19.950	1,070,021
2025-02-06	20.000	20.250	19.900	20.150	20.150	1,216,225

← NewerPage 7 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.