KNH Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	25.600	25.700	25.350	25.500	24.854	1,345,297
2022-02-15	25.750	26.150	25.500	25.500	24.854	1,712,574
2022-02-14	26.350	26.500	25.750	25.850	25.195	2,092,134
2022-02-11	27.200	28.250	26.850	26.850	26.169	5,551,766
2022-02-10	26.450	26.700	26.150	26.650	25.974	1,826,781
2022-02-09	26.150	26.450	25.950	26.250	25.585	1,550,347
2022-02-08	26.200	26.250	25.550	26.150	25.487	3,072,377
2022-02-07	27.350	27.500	25.800	26.200	25.536	4,035,408
2022-01-26	27.000	28.000	26.900	28.000	27.290	4,530,342
2022-01-25	29.600	29.600	27.700	28.350	27.631	6,773,962
2022-01-24	30.500	31.350	29.500	29.800	29.045	20,677,934
2022-01-21	28.350	30.300	28.300	29.050	28.314	12,253,544
2022-01-20	29.300	29.450	28.000	28.350	27.631	6,100,670
2022-01-19	29.800	30.050	29.150	29.200	28.460	6,461,108
2022-01-18	29.800	30.400	29.000	29.200	28.460	9,355,098
2022-01-17	29.250	31.350	29.250	29.800	29.045	14,996,752
2022-01-14	30.350	31.500	29.300	30.050	29.288	31,006,003
2022-01-13	30.400	32.000	30.200	30.950	30.165	33,573,834
2022-01-12	30.950	32.000	29.000	29.700	28.947	31,545,801
2022-01-11	33.150	33.200	30.950	30.950	30.165	20,897,708
2022-01-10	32.800	34.350	32.050	34.350	33.479	55,040,982
2022-01-07	29.450	31.400	28.900	31.250	30.458	33,420,553
2022-01-06	28.550	29.800	28.150	28.600	27.875	18,350,655
2022-01-05	29.000	29.500	27.300	27.350	26.657	16,780,385
2022-01-04	27.050	28.800	26.600	28.350	27.631	17,010,483
2022-01-03	26.500	26.700	26.300	26.350	25.682	3,181,741
2021-12-30	25.900	26.350	25.900	26.150	25.487	2,161,941
2021-12-29	25.800	26.100	25.650	25.800	25.146	877,114
2021-12-28	25.750	25.900	25.700	25.700	25.048	566,696
2021-12-27	26.300	26.650	25.800	25.950	25.292	1,909,958
2021-12-24	25.750	25.850	25.650	25.800	25.146	698,794
2021-12-23	25.800	26.100	25.650	25.750	25.097	854,305
2021-12-22	26.100	26.300	25.650	25.800	25.146	905,700
2021-12-21	26.000	26.650	25.850	25.950	25.292	2,901,103
2021-12-20	25.800	25.900	25.350	25.900	25.243	1,641,272
2021-12-17	26.200	27.000	25.800	25.950	25.292	9,359,518
2021-12-16	25.500	25.550	25.100	25.300	24.659	1,214,686
2021-12-15	25.300	25.300	24.900	25.050	24.415	751,538
2021-12-14	25.500	26.150	24.850	24.850	24.220	2,457,307
2021-12-13	25.100	25.100	24.650	25.100	24.464	1,652,066
2021-12-10	26.700	27.000	25.400	25.450	24.805	9,792,567
2021-12-09	25.000	25.150	24.550	24.600	23.976	1,204,796
2021-12-08	25.050	25.400	25.000	25.050	24.415	1,379,497
2021-12-07	24.650	25.750	24.650	25.650	25.000	3,179,890
2021-12-06	26.000	26.500	25.400	25.700	25.048	2,143,755
2021-12-03	25.350	25.900	25.100	25.900	25.243	3,037,504
2021-12-02	25.800	27.000	25.700	26.100	25.438	10,373,059
2021-12-01	26.050	26.950	25.050	25.350	24.707	9,202,132
2021-11-30	25.750	25.750	24.700	24.850	24.220	11,422,479
2021-11-29	27.400	27.400	27.400	27.400	26.705	6,526,897
2021-11-26	22.700	24.950	22.700	24.950	24.317	6,847,522
2021-11-25	22.900	23.000	22.650	22.700	22.125	418,913
2021-11-24	22.600	22.950	22.500	22.900	22.319	909,469
2021-11-23	22.750	22.850	22.500	22.650	22.076	471,533
2021-11-22	22.350	22.800	22.300	22.750	22.173	715,103
2021-11-19	22.550	22.550	22.300	22.300	21.735	408,044
2021-11-18	22.200	22.500	22.200	22.500	21.930	509,135
2021-11-17	22.850	22.850	22.350	22.350	21.783	672,276
2021-11-16	22.400	22.950	22.200	22.500	21.930	1,359,006
2021-11-15	22.150	22.300	22.000	22.250	21.686	454,521

← NewerPage 20 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.