Skip to main content
KNH Enterprise Co., Ltd. (TPE:9919)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
15.65
+0.15 (0.97%)
Mar 10, 2026, 1:30 PM CST

KNH Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.8515.8515.4515.5015.50-4.32%800,265
Mar 6, 202616.1516.2515.9016.2016.200.93%326,689
Mar 5, 202616.0016.2515.9516.0516.051.26%370,194
Mar 4, 202616.2516.2515.8015.8515.85-3.65%1,090,830
Mar 3, 202616.6016.6516.4016.4516.45-0.60%691,571
Mar 2, 202616.5016.6516.4016.5516.55-544,865
Feb 26, 202616.5516.6016.4516.5516.55-418,683
Feb 25, 202616.5516.5516.3516.5516.550.30%591,679
Feb 24, 202616.6016.7016.4516.5016.50-0.60%636,855
Feb 23, 202616.8516.8516.4516.6016.60-1.19%1,007,862
Feb 11, 202616.7516.8016.6516.8016.800.60%413,989
Feb 10, 202616.7516.8016.6516.7016.70-0.30%339,362
Feb 9, 202616.8016.8516.6016.7516.75-0.30%453,661
Feb 6, 202617.1017.1016.6016.8016.80-0.88%561,257
Feb 5, 202617.0517.2016.9016.9516.95-0.59%544,511
Feb 4, 202616.9517.1516.9017.0517.05-0.58%709,517
Feb 3, 202617.2017.2516.9017.1517.15-1.72%1,141,159
Feb 2, 202617.9018.5017.1017.4517.452.65%4,190,357
Jan 30, 202617.7017.7017.0017.0017.00-5.56%2,904,755
Jan 29, 202621.4521.4517.7518.0018.00-8.40%14,269,838
Jan 28, 202619.6519.6519.5519.6519.659.78%4,336,941
Jan 27, 202616.9517.9016.9517.9017.909.82%3,052,112
Jan 26, 202616.2016.6016.2016.3016.300.93%827,557
Jan 23, 202616.2016.3516.1516.1516.15-0.31%275,868
Jan 22, 202616.3516.3516.1516.2016.20-0.61%285,969
Jan 21, 202616.3016.3516.2016.3016.300.31%332,074
Jan 20, 202616.2516.4016.2516.2516.25-0.91%388,233
Jan 19, 202616.5016.6016.3516.4016.40-1.20%648,754
Jan 16, 202616.6516.8016.5516.6016.60-0.30%410,356
Jan 15, 202616.7016.7516.5516.6516.65-0.60%237,257
Jan 14, 202616.7516.8016.6016.7516.750.30%280,603
Jan 13, 202616.8516.8516.5516.7016.70-0.60%345,891
Jan 12, 202616.6017.1016.6016.8016.801.82%776,731
Jan 9, 202616.3516.7516.3516.5016.500.92%496,902
Jan 8, 202616.5016.5516.3516.3516.35-0.91%272,943
Jan 7, 202616.2516.5016.2016.5016.501.85%488,101
Jan 6, 202616.3016.4016.2016.2016.20-0.61%339,688
Jan 5, 202616.4516.5016.2016.3016.30-1.81%443,367
Jan 2, 202616.4516.7016.4516.6016.601.22%276,268
Dec 31, 202516.5016.6016.4016.4016.40-0.91%276,834
Dec 30, 202516.6016.7016.4516.5516.55-0.30%240,172
Dec 29, 202516.5516.7016.5016.6016.600.30%234,761
Dec 26, 202516.6016.7516.5016.5516.55-0.30%186,757
Dec 24, 202516.6516.7516.5516.6016.60-0.90%189,329
Dec 23, 202516.8016.8016.6516.7516.75-96,316
Dec 22, 202516.6516.8516.6516.7516.750.60%164,679
Dec 19, 202516.8016.8016.6516.6516.65-120,574
Dec 18, 202516.7016.7516.6016.6516.65-0.30%102,125
Dec 17, 202516.7516.8516.6016.7016.70-0.30%302,589
Dec 16, 202516.6516.7516.6016.7516.75-195,522
Dec 15, 202516.7017.0516.7016.7516.750.60%217,197
Dec 12, 202516.5516.7016.5016.6516.650.60%114,209
Dec 11, 202516.5516.6516.4516.5516.55-144,418
Dec 10, 202516.6016.8516.5516.5516.55-279,406
Dec 9, 202516.5516.5516.4016.5516.550.30%163,023
Dec 8, 202516.8016.8016.4516.5016.50-1.79%508,119
Dec 5, 202517.1017.2016.8016.8016.80-0.88%240,745
Dec 4, 202516.8516.9516.8516.9516.950.59%101,455
Dec 3, 202517.0017.0016.8516.8516.85-0.30%120,574
Dec 2, 202516.9016.9516.8516.9016.90-0.59%122,377
Dec 1, 202517.0017.3516.9017.0017.001.19%661,967
Nov 28, 202516.8516.9016.7516.8016.80-0.88%163,038
Nov 27, 202516.8517.0016.7516.9516.950.30%184,782
Nov 26, 202516.9017.2516.7016.9016.901.20%286,770
Nov 25, 202516.7016.7016.5516.7016.70-79,206
Nov 24, 202516.5016.9016.5016.7016.702.45%368,382
Nov 21, 202516.4016.6516.1016.3016.30-0.61%487,937
Nov 20, 202516.3016.5516.3016.4016.400.92%258,085
Nov 19, 202516.8516.8516.2016.2516.25-2.40%891,688
Nov 18, 202516.8517.0016.5516.6516.65-1.19%400,616
Nov 17, 202517.0517.1516.8516.8516.85-0.88%230,067
Nov 14, 202516.9017.3016.9017.0017.000.89%793,647
Nov 13, 202516.9016.9016.7016.8516.850.30%110,332
Nov 12, 202516.5516.9016.5516.8016.801.51%270,816
Nov 11, 202516.6016.7016.5016.5516.55-0.30%225,431
Nov 10, 202516.8516.8516.5516.6016.60-0.60%504,836
Nov 7, 202516.8517.2016.7016.7016.70-1.47%432,057
Nov 6, 202517.0017.0016.8516.9516.950.59%198,859
Nov 5, 202516.9016.9016.7516.8516.85-0.30%142,544
Nov 4, 202517.1017.1516.8016.9016.90-346,085
Nov 3, 202517.0017.0016.8516.9016.90-182,704
Oct 31, 202517.2017.2016.9016.9016.90-0.59%283,966
Oct 30, 202517.0017.0016.9017.0017.000.59%147,515
Oct 29, 202517.2517.2516.8016.9016.90-0.88%579,475
Oct 28, 202517.5017.5017.0517.0517.05-1.16%358,754
Oct 27, 202517.6017.6517.2017.2517.25-1.99%408,153
Oct 23, 202517.9518.2017.5017.6017.60-0.28%1,659,787
Oct 22, 202517.1518.1517.1517.6517.653.52%3,433,438
Oct 21, 202517.1017.2017.0017.0517.05-238,497
Oct 20, 202517.1017.1516.9517.0517.05-0.29%143,753
Oct 17, 202517.0017.2016.9017.1017.100.59%339,481
Oct 16, 202516.9517.0516.8517.0017.000.89%135,630
Oct 15, 202516.9516.9516.8016.8516.85-0.30%181,523
Oct 14, 202517.0517.2016.9016.9016.90-0.29%369,207
Oct 13, 202516.8517.0016.5016.9516.95-1.17%336,600
Oct 9, 202517.3017.4017.1517.1517.15-0.87%239,666
Oct 8, 202517.4017.4517.1517.3017.300.29%290,735
Oct 7, 202517.3517.4017.2017.2517.25-0.58%284,963
Oct 3, 202517.4517.4517.3017.3517.35-0.29%145,348
Oct 2, 202517.4517.4517.2517.4017.40-0.57%292,745