Koan Hao Technology Co., Ltd. (TPEX:8354)
Taiwan · Delayed Price · Currency is TWD 17.65
+1.60 (9.97%)
Apr 20, 2026, 1:24 PM CST
Koan Hao Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 15.40 | 15.45 | 15.30 | 15.45 | 15.45 | 0.32% | 38,948 |
| Feb 11, 2026 | 15.40 | 15.50 | 15.40 | 15.40 | 15.40 | - | 27,667 |
| Feb 10, 2026 | 15.20 | 15.45 | 15.20 | 15.40 | 15.40 | 1.65% | 46,168 |
| Feb 9, 2026 | 15.15 | 15.20 | 15.15 | 15.15 | 15.15 | - | 28,655 |
| Feb 6, 2026 | 15.30 | 15.40 | 15.05 | 15.15 | 15.15 | -0.98% | 46,645 |
| Feb 5, 2026 | 15.20 | 15.35 | 15.20 | 15.30 | 15.30 | - | 143,256 |
| Feb 4, 2026 | 15.20 | 15.35 | 15.20 | 15.30 | 15.30 | 0.66% | 27,048 |
| Feb 3, 2026 | 15.20 | 15.35 | 15.20 | 15.20 | 15.20 | 0.33% | 50,788 |
| Feb 2, 2026 | 15.20 | 15.45 | 15.15 | 15.15 | 15.15 | -1.94% | 36,432 |
| Jan 30, 2026 | 15.35 | 15.50 | 15.35 | 15.45 | 15.45 | - | 33,099 |
| Jan 29, 2026 | 15.70 | 15.70 | 15.40 | 15.45 | 15.45 | -1.59% | 27,898 |
| Jan 28, 2026 | 15.90 | 16.00 | 15.65 | 15.70 | 15.70 | -1.26% | 42,783 |
| Jan 27, 2026 | 16.00 | 16.05 | 15.90 | 15.90 | 15.90 | -0.62% | 31,149 |
| Jan 26, 2026 | 16.05 | 16.15 | 16.00 | 16.00 | 16.00 | -0.31% | 70,601 |