Koan Hao Technology Co., Ltd. (TPEX:8354)
Taiwan · Delayed Price · Currency is TWD 15.30
-0.20 (-1.29%)
May 8, 2026, 1:22 PM CST
Koan Hao Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 15.50 | 15.50 | 15.25 | 15.30 | 15.30 | -1.29% | 18,026 |
| May 7, 2026 | 15.10 | 15.50 | 15.10 | 15.50 | 15.50 | 1.64% | 84,219 |
| May 6, 2026 | 15.60 | 15.75 | 15.10 | 15.25 | 15.25 | -1.93% | 165,971 |
| May 5, 2026 | 15.85 | 15.85 | 15.50 | 15.55 | 15.55 | -0.32% | 67,954 |
| May 4, 2026 | 15.80 | 16.00 | 15.60 | 15.60 | 15.60 | -1.58% | 133,187 |
| Apr 30, 2026 | 16.25 | 16.25 | 15.70 | 15.85 | 15.85 | -0.31% | 107,160 |
| Apr 29, 2026 | 15.70 | 15.90 | 15.65 | 15.90 | 15.90 | 1.27% | 68,957 |
| Apr 28, 2026 | 16.30 | 16.30 | 15.60 | 15.70 | 15.70 | -3.38% | 190,546 |
| Apr 27, 2026 | 17.00 | 17.00 | 16.20 | 16.25 | 16.25 | -3.27% | 352,797 |
| Apr 24, 2026 | 17.25 | 17.35 | 16.60 | 16.80 | 16.80 | -2.61% | 442,688 |
| Apr 23, 2026 | 18.90 | 19.45 | 17.10 | 17.25 | 17.25 | -9.21% | 2,667,047 |
| Apr 22, 2026 | 18.80 | 19.50 | 18.80 | 19.00 | 19.00 | 0.80% | 1,324,314 |
| Apr 21, 2026 | 17.65 | 18.95 | 17.65 | 18.85 | 18.85 | 6.80% | 2,066,270 |
| Apr 20, 2026 | 16.30 | 17.65 | 16.30 | 17.65 | 17.65 | 9.97% | 1,655,651 |
| Apr 17, 2026 | 16.30 | 16.30 | 15.85 | 16.05 | 16.05 | -1.53% | 179,435 |
| Apr 16, 2026 | 15.75 | 16.90 | 15.65 | 16.30 | 16.30 | 4.49% | 461,673 |
| Apr 15, 2026 | 15.50 | 15.60 | 15.25 | 15.60 | 15.60 | 0.32% | 100,110 |
| Apr 14, 2026 | 15.75 | 15.75 | 15.55 | 15.55 | 15.55 | -2.20% | 94,005 |
| Apr 13, 2026 | 15.90 | 15.90 | 15.45 | 15.90 | 15.90 | 1.27% | 160,470 |
| Apr 10, 2026 | 15.20 | 16.00 | 15.20 | 15.70 | 15.70 | 4.32% | 151,749 |
| Apr 9, 2026 | 15.00 | 15.10 | 15.00 | 15.05 | 15.05 | 0.33% | 56,824 |
| Apr 8, 2026 | 15.05 | 15.10 | 15.00 | 15.00 | 15.00 | - | 41,000 |
| Apr 7, 2026 | 15.00 | 15.15 | 15.00 | 15.00 | 15.00 | - | 34,169 |
| Apr 2, 2026 | 15.00 | 15.05 | 14.95 | 15.00 | 15.00 | - | 37,783 |
| Apr 1, 2026 | 15.05 | 15.25 | 15.00 | 15.00 | 15.00 | - | 48,860 |
| Mar 31, 2026 | 15.00 | 15.30 | 14.95 | 15.00 | 15.00 | -0.33% | 50,364 |
| Mar 30, 2026 | 15.10 | 15.10 | 14.95 | 15.05 | 15.05 | -0.66% | 22,079 |
| Mar 27, 2026 | 15.10 | 15.20 | 15.10 | 15.15 | 15.15 | -0.98% | 29,011 |
| Mar 26, 2026 | 15.15 | 15.30 | 15.00 | 15.30 | 15.30 | 0.99% | 25,044 |
| Mar 25, 2026 | 15.15 | 15.40 | 15.15 | 15.15 | 15.15 | 0.33% | 8,862 |
| Mar 24, 2026 | 15.10 | 15.50 | 15.10 | 15.10 | 15.10 | - | 27,923 |
| Mar 23, 2026 | 15.40 | 15.40 | 15.10 | 15.10 | 15.10 | -1.95% | 15,526 |
| Mar 20, 2026 | 15.55 | 15.55 | 15.40 | 15.40 | 15.40 | - | 36,039 |
| Mar 19, 2026 | 15.40 | 15.50 | 15.35 | 15.40 | 15.40 | -0.32% | 56,092 |
| Mar 18, 2026 | 15.45 | 15.50 | 15.40 | 15.45 | 15.45 | -0.64% | 132,973 |
| Mar 17, 2026 | 15.35 | 15.60 | 15.35 | 15.55 | 15.55 | 0.97% | 20,394 |
| Mar 16, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | -0.32% | 14,841 |
| Mar 13, 2026 | 15.35 | 15.45 | 15.30 | 15.45 | 15.45 | 0.32% | 60,533 |
| Mar 12, 2026 | 15.25 | 15.40 | 15.25 | 15.40 | 15.40 | 0.98% | 83,707 |
| Mar 11, 2026 | 15.35 | 15.40 | 15.00 | 15.25 | 15.25 | -0.65% | 126,012 |
| Mar 10, 2026 | 15.15 | 15.60 | 15.15 | 15.35 | 15.35 | 3.02% | 22,657 |
| Mar 9, 2026 | 14.85 | 15.15 | 14.85 | 14.90 | 14.90 | -1.65% | 41,238 |
| Mar 6, 2026 | 15.10 | 15.20 | 15.10 | 15.15 | 15.15 | 0.33% | 4,844 |
| Mar 5, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 0.33% | 13,850 |
| Mar 4, 2026 | 15.15 | 15.15 | 15.00 | 15.05 | 15.05 | -1.31% | 22,757 |
| Mar 3, 2026 | 15.30 | 15.30 | 15.25 | 15.25 | 15.25 | -0.97% | 16,721 |
| Mar 2, 2026 | 15.40 | 15.55 | 15.40 | 15.40 | 15.40 | - | 65,053 |
| Feb 26, 2026 | 15.30 | 15.50 | 15.30 | 15.40 | 15.40 | 0.65% | 251,993 |
| Feb 25, 2026 | 15.25 | 15.35 | 15.25 | 15.30 | 15.30 | 0.33% | 45,157 |
| Feb 24, 2026 | 15.20 | 15.30 | 15.20 | 15.25 | 15.25 | -1.29% | 52,463 |