Koan Hao Technology Co., Ltd. (TPEX:8354)
Taiwan · Delayed Price · Currency is TWD 17.85
+0.15 (0.85%)
Sep 4, 2026, 1:30 PM CST
Koan Hao Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 17.80 | 18.00 | 17.50 | 17.85 | 17.85 | 0.85% | 53,708 |
| Sep 3, 2026 | 17.80 | 18.00 | 17.45 | 17.70 | 17.70 | - | 255,811 |
| Sep 2, 2026 | 17.20 | 17.85 | 17.10 | 17.70 | 17.70 | 2.31% | 306,881 |
| Sep 1, 2026 | 17.20 | 17.35 | 17.10 | 17.30 | 17.30 | 0.58% | 55,676 |
| Aug 31, 2026 | 17.15 | 17.30 | 17.15 | 17.20 | 17.20 | -0.29% | 33,286 |
| Aug 28, 2026 | 17.60 | 17.60 | 17.25 | 17.25 | 17.25 | -0.86% | 55,854 |
| Aug 27, 2026 | 17.50 | 17.50 | 17.35 | 17.40 | 17.40 | -0.57% | 52,051 |
| Aug 26, 2026 | 17.50 | 17.75 | 17.45 | 17.50 | 17.50 | -1.13% | 112,658 |
| Aug 25, 2026 | 17.45 | 17.70 | 17.20 | 17.70 | 17.70 | 0.28% | 80,810 |
| Aug 24, 2026 | 17.40 | 17.75 | 17.35 | 17.65 | 17.65 | 1.44% | 109,981 |
| Aug 21, 2026 | 17.35 | 17.75 | 17.30 | 17.40 | 17.40 | 0.58% | 53,351 |
| Aug 20, 2026 | 17.10 | 17.30 | 17.10 | 17.30 | 17.30 | 0.29% | 61,277 |
| Aug 19, 2026 | 17.25 | 17.40 | 17.15 | 17.25 | 17.25 | - | 43,503 |
| Aug 18, 2026 | 17.40 | 17.40 | 17.10 | 17.25 | 17.25 | -1.71% | 88,581 |
| Aug 17, 2026 | 17.80 | 18.10 | 17.55 | 17.55 | 17.55 | -0.85% | 112,282 |
| Aug 14, 2026 | 17.80 | 17.95 | 17.50 | 17.70 | 17.70 | -0.56% | 92,558 |
| Aug 13, 2026 | 18.50 | 18.50 | 17.80 | 17.80 | 17.80 | -2.20% | 520,680 |
| Aug 12, 2026 | 18.00 | 18.50 | 17.70 | 18.20 | 18.20 | 1.39% | 787,496 |
| Aug 11, 2026 | 16.55 | 18.25 | 16.45 | 17.95 | 17.95 | 7.81% | 936,873 |
| Aug 10, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 9.90% | 242,186 |
| Aug 7, 2026 | 15.30 | 15.45 | 15.15 | 15.15 | 15.15 | -1.62% | 47,945 |
| Aug 6, 2026 | 15.30 | 15.45 | 15.10 | 15.40 | 15.40 | -0.65% | 13,414 |
| Aug 5, 2026 | 15.65 | 15.65 | 15.50 | 15.50 | 15.50 | -1.21% | 16,329 |
| Aug 4, 2026 | 15.75 | 15.85 | 15.60 | 15.80 | 15.69 | 2.27% | 23,512 |
| Aug 3, 2026 | 15.30 | 15.70 | 15.30 | 15.45 | 15.34 | -2.52% | 20,688 |
| Jul 31, 2026 | 15.00 | 15.85 | 14.85 | 15.85 | 15.74 | 6.02% | 87,905 |
| Jul 30, 2026 | 14.80 | 15.00 | 14.80 | 14.95 | 14.85 | -0.99% | 63,204 |
| Jul 29, 2026 | 15.30 | 15.35 | 14.90 | 15.10 | 14.99 | -1.31% | 149,888 |
| Jul 28, 2026 | 15.25 | 15.50 | 15.25 | 15.30 | 15.19 | -1.29% | 54,164 |
| Jul 27, 2026 | 15.75 | 15.75 | 15.50 | 15.50 | 15.39 | -1.59% | 63,237 |
| Jul 24, 2026 | 15.80 | 15.90 | 15.70 | 15.75 | 15.64 | -0.32% | 37,319 |
| Jul 23, 2026 | 16.20 | 16.30 | 15.80 | 15.80 | 15.69 | -0.63% | 39,527 |
| Jul 22, 2026 | 16.00 | 16.25 | 15.90 | 15.90 | 15.79 | 0.32% | 52,314 |
| Jul 21, 2026 | 16.00 | 16.25 | 15.85 | 15.85 | 15.74 | -0.94% | 54,971 |
| Jul 20, 2026 | 16.05 | 16.20 | 15.50 | 16.00 | 15.89 | -1.23% | 177,495 |
| Jul 17, 2026 | 16.35 | 16.50 | 16.00 | 16.20 | 16.09 | -0.92% | 106,513 |
| Jul 16, 2026 | 16.70 | 16.70 | 16.35 | 16.35 | 16.24 | -2.10% | 67,821 |
| Jul 15, 2026 | 16.60 | 16.85 | 16.30 | 16.70 | 16.58 | 0.60% | 67,484 |
| Jul 14, 2026 | 16.55 | 17.00 | 16.15 | 16.60 | 16.48 | 1.53% | 156,659 |
| Jul 13, 2026 | 16.75 | 16.85 | 16.20 | 16.35 | 16.24 | -2.39% | 170,977 |
| Jul 9, 2026 | 17.50 | 17.50 | 16.70 | 16.75 | 16.63 | -3.74% | 225,125 |
| Jul 8, 2026 | 18.30 | 18.45 | 17.00 | 17.40 | 17.28 | -2.25% | 579,212 |
| Jul 7, 2026 | 18.05 | 18.60 | 17.55 | 17.80 | 17.68 | 0.28% | 854,852 |
| Jul 6, 2026 | 16.45 | 18.15 | 16.45 | 17.75 | 17.63 | 7.58% | 931,920 |
| Jul 3, 2026 | 16.80 | 16.80 | 16.45 | 16.50 | 16.39 | 1.23% | 16,892 |
| Jul 2, 2026 | 16.50 | 16.60 | 16.30 | 16.30 | 16.19 | -2.10% | 46,657 |
| Jul 1, 2026 | 16.15 | 17.05 | 15.90 | 16.65 | 16.53 | 3.10% | 369,634 |
| Jun 30, 2026 | 16.20 | 16.70 | 16.15 | 16.15 | 16.04 | -0.31% | 52,450 |
| Jun 29, 2026 | 16.15 | 16.35 | 16.00 | 16.20 | 16.09 | - | 183,413 |
| Jun 26, 2026 | 16.15 | 16.20 | 15.80 | 16.20 | 16.09 | -0.61% | 47,975 |