Koan Hao Technology Co., Ltd. (TPEX:8354)
Taiwan · Delayed Price · Currency is TWD 16.55
-0.05 (-0.30%)
Jul 15, 2026, 10:20 AM CST
Koan Hao Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 16.55 | 17.00 | 16.15 | 16.60 | 16.60 | 1.53% | 156,659 |
| Jul 13, 2026 | 16.75 | 16.85 | 16.20 | 16.35 | 16.35 | -2.39% | 170,977 |
| Jul 9, 2026 | 17.50 | 17.50 | 16.70 | 16.75 | 16.75 | -3.74% | 225,125 |
| Jul 8, 2026 | 18.30 | 18.45 | 17.00 | 17.40 | 17.40 | -2.25% | 579,212 |
| Jul 7, 2026 | 18.05 | 18.60 | 17.55 | 17.80 | 17.80 | 0.28% | 854,852 |
| Jul 6, 2026 | 16.45 | 18.15 | 16.45 | 17.75 | 17.75 | 7.58% | 931,920 |
| Jul 3, 2026 | 16.80 | 16.80 | 16.45 | 16.50 | 16.50 | 1.23% | 16,892 |
| Jul 2, 2026 | 16.50 | 16.60 | 16.30 | 16.30 | 16.30 | -2.10% | 46,657 |
| Jul 1, 2026 | 16.15 | 17.05 | 15.90 | 16.65 | 16.65 | 3.10% | 369,634 |
| Jun 30, 2026 | 16.20 | 16.70 | 16.15 | 16.15 | 16.15 | -0.31% | 52,450 |
| Jun 29, 2026 | 16.15 | 16.35 | 16.00 | 16.20 | 16.20 | - | 183,413 |
| Jun 26, 2026 | 16.15 | 16.20 | 15.80 | 16.20 | 16.20 | -0.61% | 47,975 |
| Jun 25, 2026 | 16.35 | 16.35 | 16.30 | 16.30 | 16.30 | -0.31% | 17,267 |
| Jun 24, 2026 | 16.30 | 16.40 | 16.10 | 16.35 | 16.35 | 0.31% | 16,564 |
| Jun 23, 2026 | 16.30 | 16.30 | 16.15 | 16.30 | 16.30 | -0.61% | 68,439 |
| Jun 22, 2026 | 16.50 | 16.55 | 16.35 | 16.40 | 16.40 | -0.30% | 211,227 |
| Jun 18, 2026 | 16.45 | 16.50 | 16.45 | 16.45 | 16.45 | - | 37,146 |
| Jun 17, 2026 | 16.45 | 16.50 | 16.40 | 16.45 | 16.45 | 0.30% | 34,957 |
| Jun 16, 2026 | 16.45 | 16.45 | 16.30 | 16.40 | 16.40 | -0.30% | 34,172 |
| Jun 15, 2026 | 16.45 | 16.50 | 16.40 | 16.45 | 16.45 | -0.30% | 67,908 |
| Jun 12, 2026 | 16.85 | 16.85 | 16.35 | 16.50 | 16.50 | - | 274,794 |
| Jun 11, 2026 | 16.50 | 16.50 | 16.15 | 16.50 | 16.50 | - | 77,092 |
| Jun 10, 2026 | 16.65 | 16.65 | 16.35 | 16.50 | 16.50 | -0.30% | 343,654 |
| Jun 9, 2026 | 16.80 | 16.80 | 16.55 | 16.55 | 16.55 | -1.19% | 27,726 |
| Jun 8, 2026 | 16.20 | 16.85 | 15.65 | 16.75 | 16.75 | 0.30% | 182,352 |
| Jun 5, 2026 | 17.00 | 17.00 | 16.40 | 16.70 | 16.70 | -0.60% | 336,170 |
| Jun 4, 2026 | 17.00 | 17.00 | 16.70 | 16.80 | 16.80 | -0.88% | 33,105 |
| Jun 3, 2026 | 16.80 | 17.00 | 16.50 | 16.95 | 16.95 | 1.50% | 116,033 |
| Jun 2, 2026 | 16.80 | 16.80 | 16.40 | 16.70 | 16.70 | -0.60% | 105,689 |
| Jun 1, 2026 | 16.95 | 17.15 | 16.80 | 16.80 | 16.80 | -0.30% | 172,016 |
| May 29, 2026 | 17.15 | 17.30 | 16.80 | 16.85 | 16.85 | -1.46% | 177,902 |
| May 28, 2026 | 17.00 | 17.30 | 16.75 | 17.10 | 17.10 | 1.48% | 293,006 |
| May 27, 2026 | 16.95 | 17.15 | 16.75 | 16.85 | 16.85 | 0.90% | 108,191 |
| May 26, 2026 | 16.70 | 16.90 | 16.50 | 16.70 | 16.70 | 1.21% | 120,329 |
| May 25, 2026 | 16.85 | 16.85 | 16.00 | 16.50 | 16.50 | -0.90% | 1,195,439 |
| May 22, 2026 | 16.50 | 17.20 | 16.50 | 16.65 | 16.65 | 1.22% | 43,064 |
| May 21, 2026 | 16.10 | 16.50 | 16.10 | 16.45 | 16.45 | 0.30% | 55,509 |
| May 20, 2026 | 16.20 | 16.40 | 16.00 | 16.40 | 16.40 | 2.18% | 73,674 |
| May 19, 2026 | 16.40 | 16.65 | 16.05 | 16.05 | 16.05 | -3.31% | 94,415 |
| May 18, 2026 | 16.65 | 17.00 | 16.50 | 16.60 | 16.60 | -4.05% | 102,128 |
| May 15, 2026 | 17.20 | 18.05 | 17.05 | 17.30 | 17.30 | 0.58% | 162,862 |
| May 14, 2026 | 18.20 | 18.20 | 17.20 | 17.20 | 17.20 | -3.37% | 208,813 |
| May 13, 2026 | 16.30 | 17.95 | 16.25 | 17.80 | 17.80 | 8.87% | 624,468 |
| May 12, 2026 | 16.20 | 16.40 | 16.10 | 16.35 | 16.35 | 3.15% | 153,711 |
| May 11, 2026 | 15.40 | 15.95 | 15.20 | 15.85 | 15.85 | 3.59% | 53,388 |
| 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 |