KNH Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	16.800	16.800	16.500	16.600	16.467	442,192
2022-08-09	16.400	16.750	16.350	16.750	16.616	736,325
2022-08-08	16.500	16.550	16.250	16.400	16.269	395,067
2022-08-05	16.200	16.650	16.000	16.500	16.368	1,480,691
2022-08-04	16.000	16.450	15.600	16.000	15.872	2,302,017
2022-08-03	16.400	16.400	15.950	16.000	15.872	582,415
2022-08-02	16.550	16.700	16.300	16.350	16.219	664,390
2022-08-01	16.400	16.600	16.300	16.600	16.467	858,094
2022-07-29	16.550	16.600	16.400	16.400	16.269	389,563
2022-07-28	16.750	17.000	16.500	16.500	16.368	738,625
2022-07-27	16.700	16.750	16.550	16.700	16.566	324,591
2022-07-26	16.900	16.950	16.500	16.650	16.517	850,150
2022-07-25	17.050	17.050	16.700	16.750	16.616	293,752
2022-07-22	16.650	16.950	16.650	16.900	16.765	467,940
2022-07-21	16.750	16.750	16.450	16.600	16.467	497,506
2022-07-20	16.900	17.150	16.550	16.650	16.517	801,479
2022-07-19	16.550	16.850	16.550	16.800	16.666	533,513
2022-07-18	17.100	17.250	16.900	17.150	16.715	1,362,301
2022-07-15	17.700	17.950	16.800	16.950	16.520	1,636,808
2022-07-14	17.650	17.950	17.500	17.650	17.203	2,057,097
2022-07-13	17.450	17.700	17.000	17.650	17.203	1,944,330
2022-07-12	17.500	17.500	16.650	16.750	16.325	924,652
2022-07-11	17.650	17.700	17.250	17.650	17.203	1,037,724
2022-07-08	17.850	18.000	17.500	17.650	17.203	1,252,299
2022-07-07	17.000	17.800	16.950	17.550	17.105	2,055,428
2022-07-06	17.300	17.550	16.950	17.000	16.569	661,807
2022-07-05	17.050	17.600	17.000	17.450	17.008	1,065,707
2022-07-04	16.400	17.350	16.400	17.200	16.764	1,434,210
2022-07-01	17.150	17.150	16.400	16.500	16.082	1,073,697
2022-06-30	18.250	18.250	16.850	16.950	16.520	1,078,451
2022-06-29	19.000	19.000	18.250	18.250	17.787	541,805
2022-06-28	19.000	19.200	18.650	18.800	18.323	814,671
2022-06-27	18.800	19.150	18.600	18.850	18.372	1,529,285
2022-06-24	18.200	18.600	18.050	18.600	18.128	995,470
2022-06-23	17.650	18.250	17.650	17.800	17.349	981,205
2022-06-22	18.800	18.950	17.450	17.650	17.203	1,128,420
2022-06-21	18.500	18.950	18.450	18.800	18.323	1,270,085
2022-06-20	19.950	20.100	18.400	18.400	17.934	2,099,658
2022-06-17	20.300	20.350	19.850	19.950	19.444	944,718
2022-06-16	20.700	21.100	20.300	20.400	19.883	2,774,691
2022-06-15	20.200	20.800	20.200	20.650	20.127	2,240,859
2022-06-14	20.500	20.550	19.800	20.400	19.883	1,860,068
2022-06-13	20.700	20.750	20.350	20.400	19.883	1,623,372
2022-06-10	20.650	20.800	20.500	20.600	20.078	607,763
2022-06-09	20.700	21.000	20.600	20.650	20.127	854,814
2022-06-08	20.800	20.800	20.600	20.600	20.078	389,355
2022-06-07	20.850	20.950	20.650	20.650	20.127	375,898
2022-06-06	20.750	20.850	20.650	20.750	20.224	371,481
2022-06-02	20.900	20.900	20.650	20.650	20.127	464,368
2022-06-01	20.950	21.050	20.700	20.750	20.224	574,535
2022-05-31	21.000	21.250	20.750	20.800	20.273	544,267
2022-05-30	21.000	21.300	20.850	20.950	20.419	1,086,297
2022-05-27	21.000	21.100	20.800	20.800	20.273	449,737
2022-05-26	21.250	21.250	20.800	20.800	20.273	639,473
2022-05-25	21.000	21.300	20.900	21.000	20.468	1,002,511
2022-05-24	21.200	21.800	21.000	21.000	20.468	1,134,936
2022-05-23	21.200	21.400	21.050	21.250	20.711	757,144
2022-05-20	21.000	21.400	21.000	21.200	20.663	1,038,576
2022-05-19	21.250	22.650	20.950	20.950	20.419	4,479,623
2022-05-18	21.450	21.650	21.200	21.550	21.004	2,124,305

← NewerPage 18 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.