KNH Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	17.650	17.700	17.450	17.550	17.410	390,942
2023-02-08	17.700	17.950	17.500	17.600	17.459	2,211,433
2023-02-07	17.600	17.700	17.500	17.650	17.509	603,225
2023-02-06	17.550	17.550	17.350	17.500	17.360	381,550
2023-02-03	17.600	17.600	17.400	17.450	17.310	312,079
2023-02-02	17.450	17.550	17.300	17.550	17.410	767,396
2023-02-01	17.350	17.550	17.250	17.300	17.162	799,508
2023-01-31	17.150	17.350	17.100	17.300	17.162	696,863
2023-01-30	17.200	17.200	16.950	17.150	17.013	592,840
2023-01-17	17.250	17.250	16.900	17.000	16.864	1,350,885
2023-01-16	17.500	17.500	17.150	17.300	17.162	596,413
2023-01-13	17.550	17.600	17.450	17.450	17.310	393,453
2023-01-12	17.550	17.650	17.350	17.450	17.310	685,040
2023-01-11	17.800	17.800	17.500	17.550	17.410	648,321
2023-01-10	18.000	18.050	17.600	17.700	17.558	1,137,914
2023-01-09	18.100	18.100	17.800	17.950	17.806	800,280
2023-01-06	18.300	18.400	18.000	18.000	17.856	908,472
2023-01-05	18.150	18.400	18.050	18.200	18.054	1,318,955
2023-01-04	18.200	18.350	17.900	18.000	17.856	2,407,920
2023-01-03	18.600	18.700	17.900	18.000	17.856	3,129,620
2022-12-30	18.300	18.500	17.950	18.450	18.302	3,083,347
2022-12-29	17.900	18.100	17.650	18.050	17.906	1,415,275
2022-12-28	18.300	18.450	17.800	17.800	17.658	2,064,717
2022-12-27	18.750	18.800	17.950	18.200	18.054	3,665,972
2022-12-26	17.800	19.500	17.800	18.600	18.451	10,106,882
2022-12-23	17.800	18.950	17.800	17.900	17.757	10,393,359
2022-12-22	17.400	17.650	17.350	17.600	17.459	2,462,158
2022-12-21	18.100	18.400	17.300	17.500	17.360	10,161,344
2022-12-20	20.000	20.700	18.000	18.100	17.955	47,314,220
2022-12-19	17.650	18.850	17.500	18.850	18.699	4,213,799
2022-12-16	17.550	17.600	17.150	17.150	17.013	1,510,917
2022-12-15	18.150	18.300	17.750	17.750	17.608	1,140,887
2022-12-14	17.700	18.150	17.700	18.050	17.906	1,860,057
2022-12-13	17.600	17.900	17.600	17.650	17.509	1,592,129
2022-12-12	18.700	18.700	17.450	17.500	17.360	5,413,910
2022-12-09	17.350	18.950	17.250	18.700	18.550	13,654,870
2022-12-08	17.350	17.550	17.000	17.250	17.112	8,529,118
2022-12-07	17.500	17.600	17.050	17.250	17.112	7,273,871
2022-12-06	17.700	17.950	17.350	17.400	17.261	2,510,400
2022-12-05	17.500	18.150	17.500	17.900	17.757	10,002,367
2022-12-02	17.250	17.650	17.250	17.350	17.211	8,101,720
2022-12-01	17.800	18.150	17.350	17.450	17.310	9,053,148
2022-11-30	17.650	18.150	17.450	17.500	17.360	7,768,995
2022-11-29	16.700	17.850	16.700	17.650	17.509	11,970,976
2022-11-28	16.800	17.000	16.300	16.700	16.566	7,745,995
2022-11-25	17.300	17.650	16.750	16.800	16.666	5,425,571
2022-11-24	17.350	17.600	17.000	17.200	17.062	8,793,273
2022-11-23	17.800	18.000	17.250	17.300	17.162	5,992,018
2022-11-22	17.000	17.900	16.950	17.750	17.608	7,721,016
2022-11-21	16.950	17.450	16.800	17.000	16.864	9,707,297
2022-11-18	16.800	17.000	16.500	16.650	16.517	7,017,383
2022-11-17	16.450	17.200	16.450	16.750	16.616	7,611,182
2022-11-16	16.900	17.250	16.400	16.450	16.318	8,052,673
2022-11-15	17.100	17.250	16.800	16.850	16.715	2,715,834
2022-11-14	17.200	17.600	16.900	17.100	16.963	3,697,880
2022-11-11	17.600	17.600	17.100	17.100	16.963	1,367,189
2022-11-10	17.850	18.150	17.050	17.050	16.914	3,053,039
2022-11-09	17.150	18.100	17.050	17.800	17.658	7,479,453
2022-11-08	16.250	17.400	16.250	17.200	17.062	10,598,098
2022-11-07	16.050	16.450	15.700	16.250	16.120	9,981,948

← NewerPage 16 of 21 · 1,222 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.