KNH Enterprise Co., Ltd. (TPE:9919)
Taiwan · Delayed Price · Currency is TWD 13.70
-0.30 (-2.14%)
Oct 30, 2026, 1:30 PM CST
KNH Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 14.00 | 14.00 | 13.65 | 13.70 | 13.70 | -2.14% | 598,459 |
| Oct 29, 2026 | 14.20 | 14.20 | 13.95 | 14.00 | 14.00 | -0.36% | 359,327 |
| Oct 28, 2026 | 14.30 | 14.30 | 13.95 | 14.05 | 14.05 | -0.71% | 303,276 |
| Oct 27, 2026 | 14.20 | 14.40 | 14.05 | 14.15 | 14.15 | -0.35% | 315,006 |
| Oct 22, 2026 | 14.35 | 14.50 | 14.15 | 14.20 | 14.20 | -1.05% | 383,657 |
| Oct 21, 2026 | 14.50 | 14.60 | 14.25 | 14.35 | 14.35 | -1.03% | 480,312 |
| Oct 20, 2026 | 14.75 | 14.75 | 14.50 | 14.50 | 14.50 | -1.02% | 278,632 |
| Oct 19, 2026 | 14.95 | 14.95 | 14.55 | 14.65 | 14.65 | -2.66% | 677,739 |
| Oct 16, 2026 | 15.50 | 15.50 | 15.00 | 15.05 | 15.05 | -2.27% | 679,678 |
| Oct 15, 2026 | 15.45 | 16.00 | 15.25 | 15.40 | 15.40 | - | 1,095,838 |
| Oct 14, 2026 | 16.00 | 16.25 | 15.00 | 15.40 | 15.40 | -2.53% | 1,561,129 |
| Oct 13, 2026 | 16.80 | 16.95 | 15.75 | 15.80 | 15.80 | -5.39% | 3,029,439 |
| Oct 12, 2026 | 17.25 | 17.55 | 16.10 | 16.70 | 16.70 | 3.73% | 9,144,496 |
| Oct 8, 2026 | 15.00 | 16.10 | 14.80 | 16.10 | 16.10 | 9.90% | 5,225,365 |
| Oct 7, 2026 | 14.15 | 14.70 | 14.15 | 14.65 | 14.65 | 4.27% | 1,875,646 |
| Oct 6, 2026 | 14.00 | 14.30 | 14.00 | 14.05 | 14.05 | 1.08% | 867,399 |
| Oct 5, 2026 | 13.85 | 14.00 | 13.85 | 13.90 | 13.90 | - | 208,511 |
| Oct 2, 2026 | 13.75 | 13.95 | 13.70 | 13.90 | 13.90 | 0.72% | 140,080 |
| Oct 1, 2026 | 13.85 | 13.85 | 13.65 | 13.80 | 13.80 | -0.36% | 124,594 |
| Sep 30, 2026 | 13.65 | 13.85 | 13.65 | 13.85 | 13.85 | 1.09% | 171,604 |
| Sep 29, 2026 | 13.80 | 13.80 | 13.50 | 13.70 | 13.70 | -1.08% | 725,134 |
| Sep 24, 2026 | 14.00 | 14.00 | 13.75 | 13.85 | 13.85 | -1.07% | 437,689 |
| Sep 23, 2026 | 14.05 | 14.10 | 13.95 | 14.00 | 14.00 | - | 165,723 |
| Sep 22, 2026 | 14.05 | 14.10 | 13.90 | 14.00 | 14.00 | 0.36% | 168,329 |
| Sep 21, 2026 | 13.90 | 14.15 | 13.90 | 13.95 | 13.95 | -0.36% | 134,349 |
| Sep 18, 2026 | 14.05 | 14.05 | 13.95 | 14.00 | 14.00 | 0.36% | 85,508 |
| Sep 17, 2026 | 13.90 | 14.15 | 13.90 | 13.95 | 13.95 | -0.36% | 147,213 |
| Sep 16, 2026 | 13.95 | 14.00 | 13.90 | 14.00 | 14.00 | 0.72% | 119,708 |
| Sep 15, 2026 | 13.95 | 13.95 | 13.80 | 13.90 | 13.90 | -0.36% | 94,790 |
| Sep 14, 2026 | 13.90 | 14.00 | 13.80 | 13.95 | 13.95 | - | 63,973 |
| Sep 11, 2026 | 14.10 | 14.10 | 13.90 | 13.95 | 13.95 | -1.41% | 106,397 |
| Sep 10, 2026 | 14.15 | 14.20 | 14.10 | 14.15 | 14.15 | - | 125,183 |
| Sep 9, 2026 | 14.10 | 14.25 | 14.05 | 14.15 | 14.15 | 0.71% | 287,202 |
| Sep 8, 2026 | 14.05 | 14.15 | 14.05 | 14.05 | 14.05 | 0.72% | 196,207 |
| Sep 7, 2026 | 14.10 | 14.30 | 13.95 | 13.95 | 13.95 | - | 855,123 |
| Sep 4, 2026 | 13.85 | 13.95 | 13.80 | 13.95 | 13.95 | 0.72% | 225,472 |
| Sep 3, 2026 | 14.00 | 14.00 | 13.80 | 13.85 | 13.85 | -0.36% | 102,878 |
| Sep 2, 2026 | 14.00 | 14.00 | 13.85 | 13.90 | 13.90 | -0.36% | 61,402 |
| Sep 1, 2026 | 13.90 | 14.00 | 13.85 | 13.95 | 13.95 | - | 100,076 |
| Aug 31, 2026 | 13.85 | 14.00 | 13.85 | 13.95 | 13.95 | 0.72% | 144,826 |
| Aug 28, 2026 | 13.95 | 14.00 | 13.85 | 13.85 | 13.85 | - | 192,636 |
| Aug 27, 2026 | 13.80 | 14.00 | 13.80 | 13.85 | 13.85 | -1.07% | 215,680 |
| Aug 26, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 1.08% | 157,898 |
| Aug 25, 2026 | 13.70 | 13.90 | 13.70 | 13.85 | 13.85 | - | 128,163 |
| Aug 24, 2026 | 13.60 | 13.90 | 13.60 | 13.85 | 13.85 | -1.07% | 198,335 |
| Aug 21, 2026 | 14.10 | 14.10 | 13.90 | 14.00 | 14.00 | 0.72% | 132,612 |
| Aug 20, 2026 | 13.90 | 13.95 | 13.85 | 13.90 | 13.90 | 1.09% | 103,383 |
| Aug 19, 2026 | 13.70 | 13.95 | 13.70 | 13.75 | 13.75 | -0.36% | 210,431 |
| Aug 18, 2026 | 13.85 | 13.95 | 13.80 | 13.80 | 13.80 | -0.36% | 94,989 |
| Aug 17, 2026 | 13.85 | 13.90 | 13.80 | 13.85 | 13.85 | - | 57,158 |