KNH Enterprise Co., Ltd. (TPE:9919)
Taiwan · Delayed Price · Currency is TWD 16.20
-0.10 (-0.61%)
Jan 22, 2026, 1:35 PM CST
KNH Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 17.00 | 17.35 | 16.90 | 17.00 | 17.00 | 1.19% | 661,967 |
| Nov 28, 2025 | 16.85 | 16.90 | 16.75 | 16.80 | 16.80 | -0.88% | 163,038 |
| Nov 27, 2025 | 16.85 | 17.00 | 16.75 | 16.95 | 16.95 | 0.30% | 184,782 |
| Nov 26, 2025 | 16.90 | 17.25 | 16.70 | 16.90 | 16.90 | 1.20% | 286,770 |
| Nov 25, 2025 | 16.70 | 16.70 | 16.55 | 16.70 | 16.70 | - | 79,206 |
| Nov 24, 2025 | 16.50 | 16.90 | 16.50 | 16.70 | 16.70 | 2.45% | 368,382 |
| Nov 21, 2025 | 16.40 | 16.65 | 16.10 | 16.30 | 16.30 | -0.61% | 487,937 |
| Nov 20, 2025 | 16.30 | 16.55 | 16.30 | 16.40 | 16.40 | 0.92% | 258,085 |
| Nov 19, 2025 | 16.85 | 16.85 | 16.20 | 16.25 | 16.25 | -2.40% | 891,688 |
| Nov 18, 2025 | 16.85 | 17.00 | 16.55 | 16.65 | 16.65 | -1.19% | 400,616 |
| Nov 17, 2025 | 17.05 | 17.15 | 16.85 | 16.85 | 16.85 | -0.88% | 230,067 |
| Nov 14, 2025 | 16.90 | 17.30 | 16.90 | 17.00 | 17.00 | 0.89% | 793,647 |
| Nov 13, 2025 | 16.90 | 16.90 | 16.70 | 16.85 | 16.85 | 0.30% | 110,332 |
| Nov 12, 2025 | 16.55 | 16.90 | 16.55 | 16.80 | 16.80 | 1.51% | 270,816 |
| Nov 11, 2025 | 16.60 | 16.70 | 16.50 | 16.55 | 16.55 | -0.30% | 225,431 |