KNH Enterprise Co., Ltd. (TPE:9919)
Taiwan · Delayed Price · Currency is TWD 14.00
-0.15 (-1.06%)
Jun 18, 2026, 1:30 PM CST
KNH Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 14.10 | 14.20 | 14.00 | 14.00 | 14.00 | -1.06% | 504,678 |
| Jun 17, 2026 | 14.15 | 14.20 | 14.10 | 14.15 | 14.15 | - | 240,887 |
| Jun 16, 2026 | 14.15 | 14.20 | 14.05 | 14.15 | 14.15 | - | 237,884 |
| Jun 15, 2026 | 14.25 | 14.30 | 14.10 | 14.15 | 14.15 | - | 402,704 |
| Jun 12, 2026 | 14.00 | 14.25 | 14.00 | 14.15 | 14.15 | 1.07% | 589,623 |
| Jun 11, 2026 | 14.20 | 14.20 | 13.95 | 14.00 | 14.00 | -0.36% | 357,782 |
| Jun 10, 2026 | 14.30 | 14.30 | 14.05 | 14.05 | 14.05 | - | 504,756 |
| Jun 9, 2026 | 14.05 | 14.15 | 13.95 | 14.05 | 14.05 | 0.36% | 375,932 |
| Jun 8, 2026 | 13.80 | 14.15 | 13.50 | 14.00 | 14.00 | -1.41% | 678,955 |
| Jun 5, 2026 | 14.55 | 14.55 | 14.15 | 14.20 | 14.20 | -2.41% | 647,472 |
| Jun 4, 2026 | 14.30 | 14.70 | 14.25 | 14.55 | 14.55 | 2.11% | 1,093,461 |
| Jun 3, 2026 | 14.20 | 14.30 | 14.05 | 14.25 | 14.25 | 0.71% | 940,364 |
| Jun 2, 2026 | 14.20 | 14.20 | 13.90 | 14.15 | 14.15 | - | 596,278 |
| Jun 1, 2026 | 14.10 | 14.30 | 14.00 | 14.15 | 14.15 | 0.35% | 955,860 |
| May 29, 2026 | 14.10 | 14.15 | 14.05 | 14.10 | 14.10 | - | 486,740 |
| May 28, 2026 | 14.20 | 14.25 | 14.00 | 14.10 | 14.10 | -0.35% | 449,963 |
| May 27, 2026 | 14.25 | 14.30 | 14.10 | 14.15 | 14.15 | - | 445,519 |
| May 26, 2026 | 14.30 | 14.35 | 14.00 | 14.15 | 14.15 | -1.05% | 548,823 |
| May 25, 2026 | 14.40 | 14.40 | 14.05 | 14.30 | 14.30 | 0.35% | 767,589 |
| May 22, 2026 | 14.35 | 14.40 | 14.15 | 14.25 | 14.25 | -0.35% | 478,261 |
| May 21, 2026 | 14.40 | 14.40 | 14.20 | 14.30 | 14.30 | 0.35% | 570,751 |
| May 20, 2026 | 14.55 | 14.55 | 14.10 | 14.25 | 14.25 | -0.70% | 249,922 |
| May 19, 2026 | 14.40 | 14.60 | 14.20 | 14.35 | 14.35 | 0.35% | 553,078 |
| May 18, 2026 | 14.40 | 14.80 | 14.10 | 14.30 | 14.30 | 2.14% | 830,066 |
| May 15, 2026 | 14.35 | 14.35 | 14.00 | 14.00 | 14.00 | -1.41% | 460,850 |
| May 14, 2026 | 14.30 | 14.40 | 14.20 | 14.20 | 14.20 | - | 281,022 |
| May 13, 2026 | 14.30 | 14.30 | 14.05 | 14.20 | 14.20 | - | 278,644 |
| May 12, 2026 | 14.60 | 14.60 | 14.10 | 14.20 | 14.20 | -3.07% | 1,048,993 |
| May 11, 2026 | 14.75 | 15.30 | 14.60 | 14.65 | 14.65 | 0.69% | 976,369 |
| May 8, 2026 | 14.55 | 15.10 | 14.55 | 14.55 | 14.55 | 1.39% | 1,768,687 |
| May 7, 2026 | 14.25 | 14.35 | 14.15 | 14.35 | 14.35 | 0.70% | 493,413 |
| May 6, 2026 | 14.20 | 14.35 | 14.15 | 14.25 | 14.25 | 0.35% | 260,078 |
| May 5, 2026 | 14.20 | 14.40 | 14.20 | 14.20 | 14.20 | - | 226,128 |
| May 4, 2026 | 14.35 | 14.35 | 14.15 | 14.20 | 14.20 | -0.35% | 268,191 |
| Apr 30, 2026 | 14.50 | 14.50 | 14.10 | 14.25 | 14.25 | -1.04% | 331,149 |
| Apr 29, 2026 | 14.40 | 14.45 | 14.15 | 14.40 | 14.40 | 1.77% | 324,568 |
| Apr 28, 2026 | 14.15 | 14.20 | 14.00 | 14.15 | 14.15 | 0.71% | 214,940 |
| Apr 27, 2026 | 14.10 | 14.15 | 13.95 | 14.05 | 14.05 | -1.40% | 638,484 |
| Apr 24, 2026 | 14.50 | 14.50 | 14.20 | 14.25 | 14.25 | -1.04% | 278,820 |
| Apr 23, 2026 | 14.75 | 14.75 | 14.30 | 14.40 | 14.40 | -2.37% | 473,433 |
| Apr 22, 2026 | 14.70 | 14.80 | 14.70 | 14.75 | 14.75 | 0.34% | 297,423 |
| Apr 21, 2026 | 14.85 | 14.85 | 14.65 | 14.70 | 14.70 | -0.34% | 726,720 |
| Apr 20, 2026 | 14.80 | 14.85 | 14.70 | 14.75 | 14.75 | -0.34% | 398,899 |
| 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 |