KNH Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	17.950	17.950	17.150	17.350	17.211	3,197,188
2023-05-11	18.000	18.150	17.750	17.800	17.658	5,927,774
2023-05-10	18.000	18.000	17.600	17.750	17.608	4,689,685
2023-05-09	18.400	18.450	17.700	17.900	17.757	4,050,648
2023-05-08	18.150	18.400	18.050	18.350	18.203	5,231,191
2023-05-05	18.100	18.350	18.000	18.100	17.955	3,866,515
2023-05-04	18.000	18.350	18.000	18.100	17.955	5,576,865
2023-05-03	17.850	18.250	17.850	18.150	18.005	7,281,495
2023-05-02	18.200	19.100	17.650	17.850	17.707	10,124,125
2023-04-28	17.350	18.350	17.350	18.150	18.005	9,977,988
2023-04-27	17.350	17.900	16.900	17.600	17.459	10,219,888
2023-04-26	17.650	17.650	16.700	17.350	17.211	5,594,129
2023-04-25	17.800	18.200	17.550	17.700	17.558	5,611,517
2023-04-24	17.500	18.000	17.450	17.900	17.757	8,765,644
2023-04-21	18.100	18.250	17.450	17.500	17.360	2,389,994
2023-04-20	18.300	18.450	17.750	18.000	17.856	5,992,882
2023-04-19	18.150	18.400	18.100	18.300	18.154	7,027,669
2023-04-18	18.150	18.200	17.950	18.100	17.955	2,113,770
2023-04-17	17.700	18.200	17.700	18.100	17.955	6,028,905
2023-04-14	17.550	17.900	17.550	17.800	17.658	4,738,095
2023-04-13	17.800	17.850	17.450	17.600	17.459	2,814,366
2023-04-12	17.750	17.900	17.650	17.800	17.658	5,211,834
2023-04-11	17.800	17.950	17.700	17.750	17.608	3,123,831
2023-04-10	17.900	17.900	17.700	17.800	17.658	4,235,563
2023-04-07	17.800	18.000	17.700	17.800	17.658	2,706,910
2023-04-06	17.600	17.800	17.550	17.700	17.558	2,802,552
2023-03-31	17.650	17.750	17.400	17.550	17.410	3,637,513
2023-03-30	17.600	17.900	17.600	17.600	17.459	3,009,854
2023-03-29	17.400	17.750	17.400	17.550	17.410	2,249,128
2023-03-28	17.250	17.950	17.250	17.350	17.211	4,971,832
2023-03-27	17.200	17.300	17.200	17.250	17.112	228,801
2023-03-24	17.200	17.450	17.150	17.200	17.062	799,477
2023-03-23	17.000	17.650	16.950	17.150	17.013	3,086,053
2023-03-22	17.200	17.200	17.000	17.000	16.864	163,701
2023-03-21	16.950	17.150	16.950	17.050	16.914	267,198
2023-03-20	17.000	17.000	16.700	16.950	16.814	182,019
2023-03-17	16.650	16.900	16.600	16.900	16.765	219,304
2023-03-16	16.750	16.750	16.500	16.500	16.368	404,239
2023-03-15	17.000	17.000	16.750	16.800	16.666	337,393
2023-03-14	16.900	17.100	16.850	16.850	16.715	583,475
2023-03-13	17.300	17.300	16.850	17.100	16.963	513,138
2023-03-10	17.850	17.850	17.200	17.300	17.162	706,132
2023-03-09	17.900	17.900	17.700	17.800	17.658	388,540
2023-03-08	17.800	17.800	17.700	17.800	17.658	475,569
2023-03-07	17.800	17.850	17.600	17.750	17.608	989,893
2023-03-06	17.650	17.800	17.600	17.700	17.558	735,424
2023-03-03	17.700	17.700	17.550	17.650	17.509	424,962
2023-03-02	17.550	17.750	17.550	17.650	17.509	777,599
2023-03-01	17.550	17.800	17.500	17.550	17.410	735,393
2023-02-24	17.650	17.750	17.400	17.550	17.410	603,831
2023-02-23	17.500	17.700	17.500	17.600	17.459	725,837
2023-02-22	17.550	17.650	17.400	17.450	17.310	463,312
2023-02-21	17.500	17.850	17.400	17.400	17.261	1,378,236
2023-02-20	17.300	17.500	17.300	17.450	17.310	854,170
2023-02-17	17.300	17.300	17.100	17.250	17.112	289,879
2023-02-16	17.350	17.350	17.150	17.200	17.062	293,610
2023-02-15	17.400	17.550	17.150	17.150	17.013	845,593
2023-02-14	17.100	17.450	17.100	17.400	17.261	550,371
2023-02-13	17.350	17.350	17.050	17.100	16.963	382,147
2023-02-10	17.550	17.600	17.250	17.250	17.112	904,260

← NewerPage 15 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.