Koan Hao Technology Co., Ltd. (TPEX:8354)
Taiwan · Delayed Price · Currency is TWD 15.70
-0.30 (-1.88%)
Jan 22, 2026, 1:30 PM CST
Koan Hao Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 16.00 | 16.10 | 15.65 | 15.70 | 15.70 | -1.88% | 53,884 |
| Jan 21, 2026 | 15.70 | 16.15 | 15.70 | 16.00 | 16.00 | 0.63% | 138,037 |
| Jan 20, 2026 | 15.70 | 16.00 | 15.70 | 15.90 | 15.90 | 1.27% | 138,993 |
| Jan 19, 2026 | 15.60 | 15.75 | 15.50 | 15.70 | 15.70 | 0.64% | 45,820 |
| Jan 16, 2026 | 15.70 | 15.85 | 15.60 | 15.60 | 15.60 | -0.64% | 74,056 |
| Jan 15, 2026 | 15.80 | 15.85 | 15.70 | 15.70 | 15.70 | -0.63% | 35,376 |
| Jan 14, 2026 | 15.70 | 15.90 | 15.70 | 15.80 | 15.80 | 0.64% | 65,496 |
| Jan 13, 2026 | 15.70 | 15.85 | 15.70 | 15.70 | 15.70 | - | 34,996 |
| Jan 12, 2026 | 15.60 | 15.80 | 15.60 | 15.70 | 15.70 | 0.64% | 54,984 |
| Jan 9, 2026 | 15.75 | 15.75 | 15.25 | 15.60 | 15.60 | -0.95% | 167,372 |
| Jan 8, 2026 | 16.15 | 16.30 | 15.75 | 15.75 | 15.75 | -2.17% | 188,673 |
| Jan 7, 2026 | 16.30 | 16.55 | 16.10 | 16.10 | 16.10 | -1.23% | 98,405 |
| Jan 6, 2026 | 15.85 | 16.40 | 15.85 | 16.30 | 16.30 | 2.84% | 169,290 |
| Jan 5, 2026 | 16.10 | 16.15 | 15.70 | 15.85 | 15.85 | -1.86% | 108,829 |
| Jan 2, 2026 | 16.00 | 16.30 | 16.00 | 16.15 | 16.15 | 0.94% | 90,513 |
| Dec 31, 2025 | 16.10 | 16.15 | 16.00 | 16.00 | 16.00 | -0.62% | 41,136 |
| Dec 30, 2025 | 15.95 | 16.10 | 15.95 | 16.10 | 16.10 | - | 36,361 |
| Dec 29, 2025 | 15.95 | 16.20 | 15.95 | 16.10 | 16.10 | 0.94% | 85,557 |
| Dec 26, 2025 | 16.20 | 16.20 | 15.95 | 15.95 | 15.95 | - | 18,803 |
| Dec 24, 2025 | 15.90 | 16.05 | 15.90 | 15.95 | 15.95 | 0.31% | 12,279 |
| Dec 23, 2025 | 16.10 | 16.10 | 15.90 | 15.90 | 15.90 | -2.45% | 54,050 |
| Dec 22, 2025 | 16.30 | 16.40 | 16.10 | 16.30 | 16.30 | 0.31% | 22,481 |
| Dec 19, 2025 | 16.25 | 16.30 | 16.15 | 16.25 | 16.25 | -0.31% | 40,611 |
| Dec 18, 2025 | 16.65 | 16.65 | 16.30 | 16.30 | 16.30 | - | 33,563 |
| Dec 17, 2025 | 16.35 | 16.50 | 16.30 | 16.30 | 16.30 | -0.61% | 210,879 |
| Dec 16, 2025 | 16.45 | 16.45 | 16.15 | 16.40 | 16.40 | 1.23% | 21,436 |
| Dec 15, 2025 | 16.45 | 16.70 | 16.20 | 16.20 | 16.20 | -1.52% | 138,858 |
| Dec 12, 2025 | 16.05 | 16.50 | 16.00 | 16.45 | 16.45 | 2.81% | 34,669 |
| Dec 11, 2025 | 16.10 | 16.40 | 15.90 | 16.00 | 16.00 | - | 62,597 |
| Dec 10, 2025 | 16.35 | 16.40 | 16.00 | 16.00 | 16.00 | -2.14% | 53,428 |
| Dec 9, 2025 | 16.55 | 16.55 | 16.30 | 16.35 | 16.35 | -1.21% | 51,346 |
| Dec 8, 2025 | 16.35 | 16.55 | 16.35 | 16.55 | 16.55 | - | 49,208 |
| Dec 5, 2025 | 16.70 | 16.70 | 16.55 | 16.55 | 16.55 | -1.19% | 41,343 |
| Dec 4, 2025 | 17.00 | 17.15 | 16.75 | 16.75 | 16.75 | -1.18% | 92,876 |
| Dec 3, 2025 | 16.85 | 17.30 | 16.80 | 16.95 | 16.95 | 0.30% | 415,160 |
| Dec 2, 2025 | 15.85 | 17.15 | 15.85 | 16.90 | 16.90 | 8.33% | 512,573 |
| Dec 1, 2025 | 15.75 | 15.75 | 15.60 | 15.60 | 15.60 | -0.64% | 42,496 |
| Nov 28, 2025 | 15.70 | 16.25 | 15.40 | 15.70 | 15.70 | 2.95% | 144,607 |
| Nov 27, 2025 | 15.30 | 15.30 | 15.20 | 15.25 | 15.25 | 0.33% | 22,439 |
| Nov 26, 2025 | 15.15 | 15.30 | 15.05 | 15.20 | 15.20 | 1.00% | 93,304 |
| Nov 25, 2025 | 15.15 | 15.20 | 15.05 | 15.05 | 15.05 | - | 97,891 |
| Nov 24, 2025 | 15.20 | 15.20 | 15.05 | 15.05 | 15.05 | -0.66% | 11,603 |
| Nov 21, 2025 | 15.15 | 15.25 | 15.10 | 15.15 | 15.15 | -1.30% | 24,861 |
| Nov 20, 2025 | 15.30 | 15.40 | 15.20 | 15.35 | 15.35 | -0.32% | 27,239 |
| Nov 19, 2025 | 15.30 | 15.40 | 15.25 | 15.40 | 15.40 | 0.65% | 20,347 |
| Nov 18, 2025 | 15.30 | 15.65 | 15.30 | 15.30 | 15.30 | -0.65% | 21,111 |
| Nov 17, 2025 | 15.65 | 15.70 | 15.40 | 15.40 | 15.40 | -0.65% | 36,268 |
| Nov 14, 2025 | 15.60 | 15.75 | 15.30 | 15.50 | 15.50 | -0.32% | 57,972 |
| Nov 13, 2025 | 15.45 | 15.70 | 15.45 | 15.55 | 15.55 | - | 46,011 |
| Nov 12, 2025 | 15.95 | 15.95 | 15.55 | 15.55 | 15.55 | -1.27% | 92,694 |