KNH Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	21.500	21.500	21.050	21.150	20.614	1,149,439
2022-05-16	20.650	21.400	20.650	21.000	20.468	2,814,381
2022-05-13	20.850	20.950	20.400	20.650	20.127	1,495,714
2022-05-12	21.600	22.150	20.700	20.750	20.224	1,945,499
2022-05-11	22.400	22.600	21.600	21.600	21.052	1,455,653
2022-05-10	22.800	22.900	22.300	22.500	21.930	1,229,575
2022-05-09	23.400	23.800	23.050	23.050	22.466	2,270,323
2022-05-06	23.000	23.450	22.750	23.300	22.709	2,288,725
2022-05-05	22.700	23.150	22.450	23.150	22.563	1,652,851
2022-05-04	22.700	22.750	22.150	22.550	21.978	3,200,733
2022-05-03	23.550	23.550	22.000	22.300	21.735	4,841,544
2022-04-29	24.700	24.900	23.500	23.750	23.148	3,192,253
2022-04-28	25.400	25.950	24.500	24.700	24.074	2,450,054
2022-04-27	25.200	26.000	25.150	25.350	24.707	4,749,121
2022-04-26	26.100	26.300	25.000	25.700	25.048	12,506,263
2022-04-25	25.100	27.100	25.050	26.900	26.218	24,313,482
2022-04-22	24.200	25.300	24.200	24.650	24.025	3,908,169
2022-04-21	24.250	24.600	24.250	24.500	23.879	1,225,969
2022-04-20	23.750	24.550	23.600	24.400	23.781	1,731,929
2022-04-19	24.100	24.100	23.400	23.650	23.050	1,522,851
2022-04-18	24.200	24.550	24.000	24.100	23.489	1,523,294
2022-04-15	24.500	24.750	24.200	24.200	23.587	2,821,834
2022-04-14	24.500	24.800	24.150	24.200	23.587	4,453,532
2022-04-13	25.650	25.650	24.700	24.750	24.123	1,561,899
2022-04-12	25.850	26.500	25.000	25.000	24.366	3,589,433
2022-04-11	26.950	27.350	26.100	26.100	25.438	5,771,909
2022-04-08	26.500	26.800	25.950	26.550	25.877	7,900,949
2022-04-07	27.000	28.000	26.150	27.050	26.364	20,747,816
2022-04-06	27.650	28.500	26.900	27.000	26.316	18,762,132
2022-04-01	26.300	27.250	25.600	26.400	25.731	25,400,650
2022-03-31	25.000	26.450	24.750	26.000	25.341	14,093,669
2022-03-30	24.200	25.300	23.850	24.750	24.123	6,761,601
2022-03-29	24.500	24.650	23.800	24.150	23.538	7,610,310
2022-03-28	25.500	25.550	25.200	25.550	24.902	5,001,677
2022-03-25	23.900	24.100	23.250	23.250	22.661	2,810,906
2022-03-24	23.050	24.300	22.750	23.850	23.245	3,490,277
2022-03-23	22.950	23.150	22.850	23.050	22.466	1,876,800
2022-03-22	23.050	23.050	22.650	22.850	22.271	555,732
2022-03-21	23.050	23.350	22.900	23.050	22.466	1,858,483
2022-03-18	22.700	23.000	22.700	23.000	22.417	923,445
2022-03-17	22.600	23.000	22.550	22.800	22.222	1,694,469
2022-03-16	22.700	22.700	22.250	22.500	21.930	800,225
2022-03-15	22.950	23.300	22.400	22.500	21.930	2,178,520
2022-03-14	22.200	23.200	22.050	22.550	21.978	2,416,032
2022-03-11	22.700	22.700	21.950	22.100	21.540	746,619
2022-03-10	22.300	22.700	22.200	22.700	22.125	835,635
2022-03-09	21.850	22.300	21.850	22.050	21.491	901,137
2022-03-08	22.200	22.300	21.600	21.700	21.150	1,453,192
2022-03-07	23.100	23.100	22.250	22.350	21.783	1,282,311
2022-03-04	23.450	23.500	23.100	23.150	22.563	716,521
2022-03-03	23.350	23.450	23.250	23.350	22.758	824,403
2022-03-02	23.550	23.700	23.200	23.350	22.758	935,750
2022-03-01	23.500	23.700	23.150	23.500	22.904	1,037,648
2022-02-25	23.350	23.800	23.050	23.600	23.002	1,520,025
2022-02-24	24.250	24.400	23.300	23.400	22.807	2,188,793
2022-02-23	24.100	24.450	24.100	24.400	23.781	1,067,580
2022-02-22	24.850	25.150	24.250	24.400	23.781	1,770,209
2022-02-21	25.150	25.150	24.800	24.900	24.269	1,783,634
2022-02-18	25.300	25.800	25.200	25.450	24.805	1,387,857
2022-02-17	25.700	25.800	25.300	25.350	24.707	1,041,204

← NewerPage 19 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.