Skip to main content
KNH Enterprise Co., Ltd. (TPE:9919)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
14.40
+0.25 (1.77%)
Apr 29, 2026, 1:30 PM CST

KNH Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.4014.4514.1514.4014.401.77%324,568
Apr 28, 202614.1514.2014.0014.1514.150.71%214,940
Apr 27, 202614.1014.1513.9514.0514.05-1.40%638,484
Apr 24, 202614.5014.5014.2014.2514.25-1.04%278,820
Apr 23, 202614.7514.7514.3014.4014.40-2.37%473,433
Apr 22, 202614.7014.8014.7014.7514.750.34%297,423
Apr 21, 202614.8514.8514.6514.7014.70-0.34%718,132
Apr 20, 202614.8014.8514.7014.7514.75-0.34%398,899
Apr 17, 202615.1015.2014.7514.8014.80-1.66%992,914
Apr 16, 202615.1015.2015.0015.0515.050.33%466,916
Apr 15, 202614.9515.1514.9515.0015.000.67%393,786
Apr 14, 202615.2015.2014.9014.9014.90-1.65%762,815
Apr 13, 202615.1515.3015.1015.1515.15-469,042
Apr 10, 202615.4015.4015.1515.1515.15-1.62%564,218
Apr 9, 202615.6515.6515.3515.4015.40-0.65%183,565
Apr 8, 202615.5015.5515.3515.5015.500.32%414,189
Apr 7, 202615.6515.6515.3515.4515.45-1.28%373,213
Apr 2, 202615.7515.7515.5515.6515.65-248,397
Apr 1, 202615.6515.8015.5515.6515.650.32%363,374
Mar 31, 202616.0016.4015.6015.6015.60-1,348,740
Mar 30, 202615.5015.7015.3515.6015.600.65%243,793
Mar 27, 202615.7015.7515.5015.5015.50-0.32%185,580
Mar 26, 202615.6515.7515.5515.5515.550.32%301,562
Mar 25, 202615.5515.6515.4515.5015.50-0.32%309,814
Mar 24, 202616.1516.3015.5515.5515.55-4.01%1,314,291
Mar 23, 202615.5016.6015.4016.2016.205.19%2,363,389
Mar 20, 202615.4515.5515.2515.4015.40-0.32%370,468
Mar 19, 202615.6015.6515.4015.4515.45-0.96%456,866
Mar 18, 202615.4515.6015.4515.6015.601.30%391,602
Mar 17, 202615.4515.5015.3515.4015.40-341,839
Mar 16, 202615.6015.7515.3515.4015.40-1.28%450,122
Mar 13, 202615.7515.7515.5515.6015.60-0.32%234,673
Mar 12, 202615.7515.7515.6015.6515.65-0.63%230,491
Mar 11, 202615.8015.9015.7515.7515.750.64%384,440
Mar 10, 202615.7515.8015.5515.6515.650.97%376,945
Mar 9, 202615.8515.8515.4515.5015.50-4.32%800,265
Mar 6, 202616.1516.2515.9016.2016.200.93%326,691
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%691,674
Mar 2, 202616.5016.6516.4016.5516.55-544,865
Feb 26, 202616.5516.6016.4516.5516.55-436,733
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%1,008,975
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%14,269,830
Jan 28, 202619.6519.6519.5519.6519.659.78%4,345,538
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