KNH Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	20.000	20.100	19.750	20.000	20.000	1,383,768
2025-02-04	20.600	20.750	19.850	19.950	19.950	3,116,820
2025-02-03	19.950	21.350	19.000	20.600	20.600	9,350,724
2025-01-22	19.400	19.650	19.300	19.650	19.650	1,214,857
2025-01-21	19.550	19.600	19.250	19.400	19.400	1,082,013
2025-01-20	19.500	20.150	19.500	19.550	19.550	1,642,067
2025-01-17	19.950	20.100	19.450	19.500	19.500	2,118,991
2025-01-16	19.850	20.000	19.650	19.950	19.950	3,403,262
2025-01-15	20.050	20.700	20.050	20.100	20.100	4,788,816
2025-01-14	20.750	20.900	19.800	20.400	20.400	7,971,878
2025-01-13	20.900	22.100	20.650	20.950	20.950	17,799,194
2025-01-10	21.950	23.750	21.050	21.050	21.050	41,795,478
2025-01-09	20.400	22.500	20.400	22.100	22.100	38,659,884
2025-01-08	19.700	20.600	19.500	20.550	20.550	15,008,764
2025-01-07	18.650	18.850	18.400	18.750	18.750	1,766,193
2025-01-06	18.950	19.600	18.400	18.700	18.700	5,463,435
2025-01-03	17.800	19.350	17.800	19.150	19.150	8,668,619
2025-01-02	18.500	18.550	17.600	17.600	17.600	4,678,009
2024-12-31	19.650	19.650	18.550	18.600	18.600	3,154,396
2024-12-30	20.200	20.400	19.350	19.700	19.700	9,263,776
2024-12-27	20.700	21.050	20.050	21.050	21.050	11,706,271
2024-12-26	17.700	19.150	17.700	19.150	19.150	5,433,163
2024-12-25	17.450	17.450	17.250	17.450	17.450	427,825
2024-12-24	17.300	17.450	17.100	17.200	17.200	259,698
2024-12-23	17.300	17.400	17.200	17.350	17.350	231,748
2024-12-20	17.400	17.550	17.000	17.300	17.300	595,439
2024-12-19	17.200	17.600	17.000	17.500	17.500	511,209
2024-12-18	17.100	17.400	17.100	17.200	17.200	161,193
2024-12-17	17.000	17.350	17.000	17.250	17.250	317,483
2024-12-16	17.100	17.200	16.900	17.000	17.000	348,002
2024-12-13	17.550	17.550	17.000	17.050	17.050	516,097
2024-12-12	17.750	17.850	17.550	17.550	17.550	214,375
2024-12-11	17.800	17.900	17.650	17.750	17.750	228,657
2024-12-10	18.100	18.250	17.800	17.800	17.800	296,959
2024-12-09	18.300	18.300	18.050	18.100	18.100	157,934
2024-12-06	18.350	18.700	18.050	18.200	18.200	434,662
2024-12-05	18.250	18.250	18.000	18.000	18.000	159,498
2024-12-04	18.250	18.250	18.000	18.050	18.050	205,910
2024-12-03	18.250	18.350	18.050	18.100	18.100	368,772
2024-12-02	18.050	18.900	18.050	18.250	18.250	988,436
2024-11-29	17.600	17.900	17.550	17.900	17.900	257,298
2024-11-28	18.000	18.150	17.500	17.600	17.600	631,243
2024-11-27	18.450	18.450	17.850	17.950	17.950	638,473
2024-11-26	18.500	18.750	18.350	18.400	18.400	309,063
2024-11-25	18.350	18.550	18.300	18.400	18.400	275,420
2024-11-22	18.550	18.550	18.200	18.250	18.250	249,155
2024-11-21	18.250	18.550	18.150	18.550	18.550	396,058
2024-11-20	18.450	18.500	18.100	18.250	18.250	401,015
2024-11-19	18.450	18.450	18.250	18.350	18.350	267,558
2024-11-18	18.550	18.700	18.200	18.300	18.300	334,694
2024-11-15	18.450	18.750	18.300	18.450	18.450	354,670
2024-11-14	18.750	18.850	18.300	18.300	18.300	492,802
2024-11-13	18.950	18.950	18.700	18.800	18.800	357,608
2024-11-12	19.300	19.350	19.000	19.000	19.000	422,308
2024-11-11	19.500	19.500	19.300	19.450	19.450	107,305
2024-11-08	19.500	19.600	19.400	19.500	19.500	180,651
2024-11-07	19.100	19.500	19.100	19.500	19.500	245,681
2024-11-06	19.200	19.400	19.150	19.200	19.200	125,151
2024-11-05	19.150	19.300	19.150	19.200	19.200	96,189
2024-11-04	19.400	19.400	19.150	19.150	19.150	108,670

← NewerPage 8 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.