KNH Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	16.500	16.500	15.850	15.950	15.822	10,509,785
2022-11-03	17.500	17.900	16.600	16.650	16.517	8,044,199
2022-11-02	16.950	18.350	16.550	17.900	17.757	15,207,128
2022-11-01	15.150	16.700	15.150	16.700	16.566	9,991,210
2022-10-31	15.100	15.250	14.950	15.200	15.078	5,382,107
2022-10-28	15.200	15.350	14.950	15.000	14.880	2,979,108
2022-10-27	15.200	15.450	15.150	15.200	15.078	5,378,055
2022-10-26	15.100	15.300	15.000	15.200	15.078	4,808,107
2022-10-25	15.000	15.300	14.850	15.250	15.128	6,336,433
2022-10-24	15.000	15.100	14.800	15.100	14.979	2,836,116
2022-10-21	14.950	15.200	14.600	14.850	14.731	4,868,108
2022-10-20	15.200	15.200	14.600	14.850	14.731	2,115,953
2022-10-19	15.200	15.300	14.950	15.250	15.128	4,019,492
2022-10-18	15.150	15.500	14.950	15.150	15.029	5,221,729
2022-10-17	14.850	15.150	14.500	15.100	14.979	4,306,587
2022-10-14	15.100	15.450	15.000	15.000	14.880	5,324,585
2022-10-13	15.850	15.850	14.800	14.800	14.682	1,433,836
2022-10-12	15.900	16.200	15.700	15.900	15.773	3,657,547
2022-10-11	16.000	16.000	15.350	15.950	15.822	3,080,051
2022-10-07	16.250	16.650	16.200	16.400	16.269	4,878,753
2022-10-06	16.600	16.700	16.150	16.400	16.269	4,322,216
2022-10-05	16.500	16.700	16.250	16.400	16.269	2,136,135
2022-10-04	15.950	16.400	15.900	16.300	16.170	3,742,284
2022-10-03	15.700	16.150	15.650	15.800	15.674	3,968,021
2022-09-30	15.500	15.950	15.350	15.950	15.822	3,163,518
2022-09-29	15.150	16.000	15.150	15.850	15.723	5,213,709
2022-09-28	16.000	16.300	15.000	15.000	14.880	3,140,225
2022-09-27	16.350	16.750	15.500	16.000	15.872	7,162,972
2022-09-26	17.700	17.950	16.400	16.500	16.368	2,270,761
2022-09-23	17.700	18.200	17.700	18.000	17.856	4,964,503
2022-09-22	17.350	18.250	17.200	17.850	17.707	9,294,450
2022-09-21	17.600	17.850	17.200	17.500	17.360	3,571,547
2022-09-20	17.900	18.300	17.400	17.650	17.509	4,069,072
2022-09-19	18.500	18.500	17.850	17.900	17.757	2,885,747
2022-09-16	18.950	19.150	18.500	18.500	18.352	2,850,137
2022-09-15	18.700	19.200	18.500	19.050	18.898	5,417,188
2022-09-14	18.500	19.500	18.500	18.600	18.451	7,831,995
2022-09-13	18.550	18.850	18.350	18.650	18.501	1,829,853
2022-09-12	18.600	18.850	18.250	18.550	18.402	3,561,332
2022-09-08	18.400	18.800	18.250	18.350	18.203	2,831,026
2022-09-07	18.350	18.900	18.050	18.200	18.054	1,544,633
2022-09-06	19.450	19.450	18.350	18.600	18.451	2,200,767
2022-09-05	19.100	19.500	19.050	19.050	18.898	1,661,435
2022-09-02	19.100	19.250	18.900	19.000	18.848	1,396,519
2022-09-01	19.150	19.400	18.700	18.950	18.798	2,229,832
2022-08-31	18.350	19.450	18.350	18.950	18.798	7,328,858
2022-08-30	17.900	18.800	17.750	18.350	18.203	5,309,663
2022-08-29	18.550	18.550	17.700	17.800	17.658	3,040,695
2022-08-26	18.050	18.850	18.050	18.450	18.302	3,139,030
2022-08-25	18.450	18.450	18.000	18.050	17.906	1,993,596
2022-08-24	17.750	18.250	17.600	18.050	17.906	1,843,652
2022-08-23	17.950	17.950	17.450	17.600	17.459	2,174,904
2022-08-22	18.050	18.050	17.550	17.700	17.558	666,550
2022-08-19	17.700	17.850	17.500	17.850	17.707	1,356,231
2022-08-18	17.550	17.950	17.300	17.300	17.162	2,076,079
2022-08-17	17.450	17.550	17.200	17.300	17.162	744,605
2022-08-16	17.150	17.600	17.150	17.500	17.360	1,752,357
2022-08-15	17.100	17.250	16.850	17.150	17.013	571,436
2022-08-12	16.850	17.150	16.750	17.050	16.914	1,079,809
2022-08-11	16.750	16.800	16.600	16.700	16.566	745,003

← NewerPage 17 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.