KNH Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	19.200	19.400	18.900	19.400	19.400	261,188
2024-10-30	19.300	19.400	19.100	19.100	19.100	296,123
2024-10-29	19.650	19.650	19.300	19.450	19.450	201,366
2024-10-28	19.200	19.900	19.200	19.600	19.600	707,277
2024-10-25	19.450	19.450	19.250	19.300	19.300	198,376
2024-10-24	19.550	19.550	19.300	19.400	19.400	199,196
2024-10-23	19.300	19.650	19.300	19.500	19.500	386,786
2024-10-22	19.300	19.400	19.250	19.300	19.300	116,732
2024-10-21	19.100	19.400	19.100	19.250	19.250	193,020
2024-10-18	19.350	19.350	19.100	19.100	19.100	215,190
2024-10-17	19.100	19.400	19.100	19.300	19.300	156,298
2024-10-16	19.250	19.250	19.050	19.100	19.100	233,893
2024-10-15	19.300	19.400	19.200	19.200	19.200	206,818
2024-10-14	19.350	19.350	19.200	19.250	19.250	260,689
2024-10-11	19.100	19.350	19.100	19.200	19.200	208,737
2024-10-09	19.400	19.500	19.050	19.100	19.100	381,877
2024-10-08	19.650	19.650	19.350	19.400	19.400	379,924
2024-10-07	19.700	19.750	19.550	19.550	19.550	248,936
2024-10-04	20.000	20.000	19.650	19.650	19.650	303,755
2024-10-01	19.950	20.000	19.850	19.950	19.950	402,222
2024-09-30	19.850	20.050	19.800	19.900	19.900	385,964
2024-09-27	19.700	19.900	19.650	19.800	19.800	573,231
2024-09-26	19.700	19.800	19.550	19.550	19.550	395,852
2024-09-25	19.550	19.800	19.550	19.600	19.600	294,911
2024-09-24	19.600	19.700	19.500	19.550	19.550	203,930
2024-09-23	19.650	19.700	19.550	19.600	19.600	284,871
2024-09-20	19.900	20.100	19.650	19.650	19.650	480,106
2024-09-19	19.700	19.900	19.700	19.700	19.700	151,336
2024-09-18	19.900	20.100	19.650	19.700	19.700	354,111
2024-09-16	19.950	19.950	19.750	19.800	19.800	192,417
2024-09-13	19.800	20.100	19.750	19.750	19.750	320,525
2024-09-12	19.600	19.950	19.600	19.950	19.950	315,072
2024-09-11	19.600	19.650	19.450	19.500	19.500	341,540
2024-09-10	19.700	19.700	19.350	19.450	19.450	201,466
2024-09-09	19.100	19.600	19.050	19.600	19.600	293,314
2024-09-06	19.850	19.850	19.500	19.550	19.550	184,383
2024-09-05	19.700	19.950	19.500	19.600	19.600	278,908
2024-09-04	19.750	19.750	19.050	19.500	19.500	598,967
2024-09-03	20.300	20.400	20.000	20.000	20.000	485,965
2024-09-02	20.850	20.900	20.300	20.300	20.300	405,279
2024-08-30	20.650	20.800	20.550	20.650	20.650	415,564
2024-08-29	20.900	21.050	20.600	20.600	20.600	951,670
2024-08-28	20.500	21.350	20.500	21.200	21.200	3,497,844
2024-08-27	20.250	20.400	20.100	20.400	20.400	340,809
2024-08-26	20.150	20.400	20.100	20.250	20.250	309,739
2024-08-23	20.200	20.200	19.850	20.200	20.200	294,288
2024-08-22	20.200	20.200	20.050	20.200	20.200	280,239
2024-08-21	20.250	20.450	20.050	20.200	20.200	399,866
2024-08-20	20.550	20.600	20.200	20.300	20.300	480,949
2024-08-19	20.250	20.500	20.100	20.400	20.400	535,364
2024-08-16	20.200	20.400	20.000	20.100	20.100	372,215
2024-08-15	19.850	20.600	19.850	20.200	20.200	925,264
2024-08-14	20.000	20.100	19.800	19.800	19.800	338,816
2024-08-13	19.850	20.000	19.600	19.900	19.900	426,882
2024-08-12	19.500	19.850	19.450	19.650	19.650	373,168
2024-08-09	19.300	19.600	19.300	19.450	19.450	517,918
2024-08-08	19.200	19.300	18.800	19.250	19.250	478,684
2024-08-07	18.700	19.450	18.650	19.300	19.300	684,745
2024-08-06	18.600	18.950	17.250	18.600	18.600	1,489,382
2024-08-05	19.800	19.800	18.250	18.700	18.700	2,865,077

← NewerPage 9 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.