KNH Enterprise Co., Ltd. (TPE:9919)
Taiwan · Delayed Price · Currency is TWD 14.80
-0.25 (-1.66%)
Apr 17, 2026, 1:30 PM CST
KNH Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 15.10 | 15.20 | 14.75 | 14.80 | 14.80 | -1.66% | 992,914 |
| Apr 16, 2026 | 15.10 | 15.20 | 15.00 | 15.05 | 15.05 | 0.33% | 466,916 |
| Apr 15, 2026 | 14.95 | 15.15 | 14.95 | 15.00 | 15.00 | 0.67% | 393,786 |
| Apr 14, 2026 | 15.20 | 15.20 | 14.90 | 14.90 | 14.90 | -1.65% | 762,815 |
| Apr 13, 2026 | 15.15 | 15.30 | 15.10 | 15.15 | 15.15 | - | 469,042 |
| Apr 10, 2026 | 15.40 | 15.40 | 15.15 | 15.15 | 15.15 | -1.62% | 564,218 |
| Apr 9, 2026 | 15.65 | 15.65 | 15.35 | 15.40 | 15.40 | -0.65% | 183,565 |
| Apr 8, 2026 | 15.50 | 15.55 | 15.35 | 15.50 | 15.50 | 0.32% | 414,189 |
| Apr 7, 2026 | 15.65 | 15.65 | 15.35 | 15.45 | 15.45 | -1.28% | 373,213 |
| Apr 2, 2026 | 15.75 | 15.75 | 15.55 | 15.65 | 15.65 | - | 248,397 |
| Apr 1, 2026 | 15.65 | 15.80 | 15.55 | 15.65 | 15.65 | 0.32% | 363,374 |
| Mar 31, 2026 | 16.00 | 16.40 | 15.60 | 15.60 | 15.60 | - | 1,348,740 |
| Mar 30, 2026 | 15.50 | 15.70 | 15.35 | 15.60 | 15.60 | 0.65% | 243,793 |
| Mar 27, 2026 | 15.70 | 15.75 | 15.50 | 15.50 | 15.50 | -0.32% | 185,580 |
| Mar 26, 2026 | 15.65 | 15.75 | 15.55 | 15.55 | 15.55 | 0.32% | 301,562 |
| Mar 25, 2026 | 15.55 | 15.65 | 15.45 | 15.50 | 15.50 | -0.32% | 309,814 |
| Mar 24, 2026 | 16.15 | 16.30 | 15.55 | 15.55 | 15.55 | -4.01% | 1,314,291 |
| Mar 23, 2026 | 15.50 | 16.60 | 15.40 | 16.20 | 16.20 | 5.19% | 2,363,389 |
| Mar 20, 2026 | 15.45 | 15.55 | 15.25 | 15.40 | 15.40 | -0.32% | 370,468 |
| Mar 19, 2026 | 15.60 | 15.65 | 15.40 | 15.45 | 15.45 | -0.96% | 456,866 |
| Mar 18, 2026 | 15.45 | 15.60 | 15.45 | 15.60 | 15.60 | 1.30% | 391,602 |
| Mar 17, 2026 | 15.45 | 15.50 | 15.35 | 15.40 | 15.40 | - | 341,839 |
| Mar 16, 2026 | 15.60 | 15.75 | 15.35 | 15.40 | 15.40 | -1.28% | 450,122 |
| Mar 13, 2026 | 15.75 | 15.75 | 15.55 | 15.60 | 15.60 | -0.32% | 234,673 |
| Mar 12, 2026 | 15.75 | 15.75 | 15.60 | 15.65 | 15.65 | -0.63% | 230,491 |
| Mar 11, 2026 | 15.80 | 15.90 | 15.75 | 15.75 | 15.75 | 0.64% | 384,440 |
| Mar 10, 2026 | 15.75 | 15.80 | 15.55 | 15.65 | 15.65 | 0.97% | 376,945 |
| Mar 9, 2026 | 15.85 | 15.85 | 15.45 | 15.50 | 15.50 | -4.32% | 800,265 |
| Mar 6, 2026 | 16.15 | 16.25 | 15.90 | 16.20 | 16.20 | 0.93% | 326,691 |
| Mar 5, 2026 | 16.00 | 16.25 | 15.95 | 16.05 | 16.05 | 1.26% | 370,194 |
| Mar 4, 2026 | 16.25 | 16.25 | 15.80 | 15.85 | 15.85 | -3.65% | 1,090,830 |
| Mar 3, 2026 | 16.60 | 16.65 | 16.40 | 16.45 | 16.45 | -0.60% | 691,674 |
| Mar 2, 2026 | 16.50 | 16.65 | 16.40 | 16.55 | 16.55 | - | 544,865 |
| Feb 26, 2026 | 16.55 | 16.60 | 16.45 | 16.55 | 16.55 | - | 436,733 |
| Feb 25, 2026 | 16.55 | 16.55 | 16.35 | 16.55 | 16.55 | 0.30% | 591,679 |
| Feb 24, 2026 | 16.60 | 16.70 | 16.45 | 16.50 | 16.50 | -0.60% | 636,855 |
| Feb 23, 2026 | 16.85 | 16.85 | 16.45 | 16.60 | 16.60 | -1.19% | 1,008,975 |
| 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% | 14,269,830 |
| Jan 28, 2026 | 19.65 | 19.65 | 19.55 | 19.65 | 19.65 | 9.78% | 4,345,538 |
| 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 |