KNH Enterprise Co., Ltd. (TPE:9919)
Taiwan · Delayed Price · Currency is TWD 16.80
+0.10 (0.60%)
Feb 11, 2026, 1:30 PM CST
KNH Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 16.75 | 16.80 | 16.65 | 16.80 | 16.80 | 0.60% | 413,989 |
| Feb 10, 2026 | 16.75 | 16.80 | 16.65 | 16.70 | 16.70 | -0.30% | 339,362 |
| Feb 9, 2026 | 16.80 | 16.85 | 16.60 | 16.75 | 16.75 | -0.30% | 453,661 |
| Feb 6, 2026 | 17.10 | 17.10 | 16.60 | 16.80 | 16.80 | -0.88% | 561,257 |
| Feb 5, 2026 | 17.05 | 17.20 | 16.90 | 16.95 | 16.95 | -0.59% | 544,511 |
| Feb 4, 2026 | 16.95 | 17.15 | 16.90 | 17.05 | 17.05 | -0.58% | 709,517 |
| Feb 3, 2026 | 17.20 | 17.25 | 16.90 | 17.15 | 17.15 | -1.72% | 1,141,159 |
| Feb 2, 2026 | 17.90 | 18.50 | 17.10 | 17.45 | 17.45 | 2.65% | 4,190,357 |
| Jan 30, 2026 | 17.70 | 17.70 | 17.00 | 17.00 | 17.00 | -5.56% | 2,904,755 |
| Jan 29, 2026 | 21.45 | 21.45 | 17.75 | 18.00 | 18.00 | -8.40% | 14,269,838 |
| Jan 28, 2026 | 19.65 | 19.65 | 19.55 | 19.65 | 19.65 | 9.78% | 4,336,941 |
| Jan 27, 2026 | 16.95 | 17.90 | 16.95 | 17.90 | 17.90 | 9.82% | 3,052,112 |
| Jan 26, 2026 | 16.20 | 16.60 | 16.20 | 16.30 | 16.30 | 0.93% | 827,557 |
| Jan 23, 2026 | 16.20 | 16.35 | 16.15 | 16.15 | 16.15 | -0.31% | 275,868 |
| Jan 22, 2026 | 16.35 | 16.35 | 16.15 | 16.20 | 16.20 | -0.61% | 285,969 |
| Jan 21, 2026 | 16.30 | 16.35 | 16.20 | 16.30 | 16.30 | 0.31% | 332,074 |
| Jan 20, 2026 | 16.25 | 16.40 | 16.25 | 16.25 | 16.25 | -0.91% | 388,233 |
| Jan 19, 2026 | 16.50 | 16.60 | 16.35 | 16.40 | 16.40 | -1.20% | 648,754 |
| Jan 16, 2026 | 16.65 | 16.80 | 16.55 | 16.60 | 16.60 | -0.30% | 410,356 |
| Jan 15, 2026 | 16.70 | 16.75 | 16.55 | 16.65 | 16.65 | -0.60% | 237,257 |
| Jan 14, 2026 | 16.75 | 16.80 | 16.60 | 16.75 | 16.75 | 0.30% | 280,603 |
| Jan 13, 2026 | 16.85 | 16.85 | 16.55 | 16.70 | 16.70 | -0.60% | 345,891 |
| Jan 12, 2026 | 16.60 | 17.10 | 16.60 | 16.80 | 16.80 | 1.82% | 776,731 |
| Jan 9, 2026 | 16.35 | 16.75 | 16.35 | 16.50 | 16.50 | 0.92% | 496,902 |
| Jan 8, 2026 | 16.50 | 16.55 | 16.35 | 16.35 | 16.35 | -0.91% | 272,943 |
| Jan 7, 2026 | 16.25 | 16.50 | 16.20 | 16.50 | 16.50 | 1.85% | 488,101 |
| Jan 6, 2026 | 16.30 | 16.40 | 16.20 | 16.20 | 16.20 | -0.61% | 339,688 |
| Jan 5, 2026 | 16.45 | 16.50 | 16.20 | 16.30 | 16.30 | -1.81% | 443,367 |
| Jan 2, 2026 | 16.45 | 16.70 | 16.45 | 16.60 | 16.60 | 1.22% | 276,268 |
| Dec 31, 2025 | 16.50 | 16.60 | 16.40 | 16.40 | 16.40 | -0.91% | 276,834 |
| Dec 30, 2025 | 16.60 | 16.70 | 16.45 | 16.55 | 16.55 | -0.30% | 240,172 |
| Dec 29, 2025 | 16.55 | 16.70 | 16.50 | 16.60 | 16.60 | 0.30% | 234,761 |
| Dec 26, 2025 | 16.60 | 16.75 | 16.50 | 16.55 | 16.55 | -0.30% | 186,757 |
| Dec 24, 2025 | 16.65 | 16.75 | 16.55 | 16.60 | 16.60 | -0.90% | 189,329 |
| Dec 23, 2025 | 16.80 | 16.80 | 16.65 | 16.75 | 16.75 | - | 96,316 |
| Dec 22, 2025 | 16.65 | 16.85 | 16.65 | 16.75 | 16.75 | 0.60% | 164,679 |
| Dec 19, 2025 | 16.80 | 16.80 | 16.65 | 16.65 | 16.65 | - | 120,574 |
| Dec 18, 2025 | 16.70 | 16.75 | 16.60 | 16.65 | 16.65 | -0.30% | 102,125 |
| Dec 17, 2025 | 16.75 | 16.85 | 16.60 | 16.70 | 16.70 | -0.30% | 302,589 |
| Dec 16, 2025 | 16.65 | 16.75 | 16.60 | 16.75 | 16.75 | - | 195,522 |
| Dec 15, 2025 | 16.70 | 17.05 | 16.70 | 16.75 | 16.75 | 0.60% | 217,197 |
| Dec 12, 2025 | 16.55 | 16.70 | 16.50 | 16.65 | 16.65 | 0.60% | 114,209 |
| Dec 11, 2025 | 16.55 | 16.65 | 16.45 | 16.55 | 16.55 | - | 144,418 |
| Dec 10, 2025 | 16.60 | 16.85 | 16.55 | 16.55 | 16.55 | - | 279,406 |
| Dec 9, 2025 | 16.55 | 16.55 | 16.40 | 16.55 | 16.55 | 0.30% | 163,023 |
| Dec 8, 2025 | 16.80 | 16.80 | 16.45 | 16.50 | 16.50 | -1.79% | 508,119 |
| Dec 5, 2025 | 17.10 | 17.20 | 16.80 | 16.80 | 16.80 | -0.88% | 240,745 |
| Dec 4, 2025 | 16.85 | 16.95 | 16.85 | 16.95 | 16.95 | 0.59% | 101,455 |
| Dec 3, 2025 | 17.00 | 17.00 | 16.85 | 16.85 | 16.85 | -0.30% | 120,574 |
| Dec 2, 2025 | 16.90 | 16.95 | 16.85 | 16.90 | 16.90 | -0.59% | 122,377 |