KNH Enterprise Co., Ltd.(TW:9919)
NT$12.70-0.10 (-0.78%)
TW:9919
KNH Enterprise Co., Ltd. historical prices
NT$12.70
At close:-0.10 (-0.78%)
KNH Enterprise Co., Ltd. (9919) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 12.85 | 12.95 | 12.70 | 12.70 | 12.70 | -0.78% | 251,913 | 0.43 |
| Nov 10, 2026 | 13.15 | 13.20 | 12.75 | 12.80 | 12.80 | +1.19% | 372,919 | 0.64 |
| Nov 09, 2026 | 12.55 | 13.25 | 12.55 | 13.00 | 13.00 | +2.77% | 499,177 | 0.86 |
| Nov 06, 2026 | 12.80 | 12.90 | 12.20 | 12.65 | 12.65 | -4.17% | 729,549 | 1.28 |
| Nov 05, 2026 | 13.60 | 13.60 | 13.20 | 13.20 | 13.20 | -2.22% | 445,872 | 0.79 |
| Nov 04, 2026 | 13.55 | 13.65 | 13.30 | 13.50 | 13.50 | 0.00% | 376,361 | 0.67 |
| Nov 03, 2026 | 13.70 | 13.70 | 13.50 | 13.50 | 13.50 | -0.74% | 459,143 | 0.82 |
| Nov 02, 2026 | 13.70 | 13.90 | 13.55 | 13.60 | 13.60 | -0.73% | 385,893 | 0.68 |
| Oct 30, 2026 | 14.00 | 14.00 | 13.65 | 13.70 | 13.70 | -2.14% | 598,459 | 1.07 |
| Oct 29, 2026 | 14.20 | 14.20 | 13.95 | 14.00 | 14.00 | -0.36% | 359,327 | 0.64 |
| Oct 28, 2026 | 14.30 | 14.30 | 13.95 | 14.05 | 14.05 | -0.71% | 303,276 | 0.54 |
| Oct 27, 2026 | 14.20 | 14.40 | 14.05 | 14.15 | 14.15 | -0.35% | 315,006 | 0.56 |
| Oct 26, 2026 | 14.20 | 14.50 | 14.15 | 14.20 | 14.20 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 14.20 | 14.50 | 14.15 | 14.20 | 14.20 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 14.35 | 14.50 | 14.15 | 14.20 | 14.20 | -1.05% | 383,657 | 0.65 |
| Oct 21, 2026 | 14.50 | 14.60 | 14.25 | 14.35 | 14.35 | -1.03% | 480,312 | 0.80 |
| Oct 20, 2026 | 14.75 | 14.75 | 14.50 | 14.50 | 14.50 | -1.02% | 278,632 | 0.39 |
| Oct 19, 2026 | 14.95 | 14.95 | 14.55 | 14.65 | 14.65 | -2.66% | 677,739 | 0.92 |
| Oct 16, 2026 | 15.50 | 15.50 | 15.00 | 15.05 | 15.05 | -2.27% | 679,678 | 0.93 |
| Oct 15, 2026 | 15.45 | 16.00 | 15.25 | 15.40 | 15.40 | 0.00% | 1,097,897 | 1.48 |
| Oct 14, 2026 | 16.00 | 16.25 | 15.00 | 15.40 | 15.40 | -2.53% | 1,575,929 | 2.17 |
| Oct 13, 2026 | 16.80 | 16.95 | 15.75 | 15.80 | 15.80 | -5.39% | 3,049,240 | 4.37 |
| Oct 12, 2026 | 17.25 | 17.55 | 16.10 | 16.70 | 16.70 | +3.73% | 9,170,026 | 16.38 |
| Oct 09, 2026 | 16.10 | 16.10 | 14.80 | 16.10 | 16.10 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 15.00 | 16.10 | 14.80 | 16.10 | 16.10 | +9.90% | 5,225,365 | 10.79 |
| Oct 07, 2026 | 14.15 | 14.70 | 14.15 | 14.65 | 14.65 | +4.27% | 1,875,646 | 4.13 |
| Oct 06, 2026 | 14.00 | 14.30 | 14.00 | 14.05 | 14.05 | +1.08% | 867,399 | 1.95 |
| Oct 05, 2026 | 13.85 | 14.00 | 13.85 | 13.90 | 13.90 | 0.00% | 208,511 | 0.47 |
| Oct 02, 2026 | 13.75 | 13.95 | 13.70 | 13.90 | 13.90 | +0.72% | 140,080 | 0.31 |
| Oct 01, 2026 | 13.85 | 13.85 | 13.65 | 13.80 | 13.80 | -0.36% | 124,594 | 0.27 |
| Sep 30, 2026 | 13.65 | 13.85 | 13.65 | 13.85 | 13.85 | +1.09% | 171,604 | 0.37 |
| Sep 29, 2026 | 13.80 | 13.80 | 13.50 | 13.70 | 13.70 | -1.08% | 725,134 | 1.59 |
| Sep 28, 2026 | 13.85 | 14.00 | 13.75 | 13.85 | 13.85 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 13.85 | 14.00 | 13.75 | 13.85 | 13.85 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 14.00 | 14.00 | 13.75 | 13.85 | 13.85 | -1.07% | 437,689 | 0.93 |
| Sep 23, 2026 | 14.05 | 14.10 | 13.95 | 14.00 | 14.00 | 0.00% | 165,723 | 0.35 |
| Sep 22, 2026 | 14.05 | 14.10 | 13.90 | 14.00 | 14.00 | +0.36% | 168,329 | 0.35 |
| Sep 21, 2026 | 13.90 | 14.15 | 13.90 | 13.95 | 13.95 | -0.36% | 135,375 | 0.28 |
| Sep 18, 2026 | 14.05 | 14.05 | 13.95 | 14.00 | 14.00 | +0.36% | 85,508 | 0.17 |
| Sep 17, 2026 | 13.90 | 14.15 | 13.90 | 13.95 | 13.95 | -0.36% | 147,213 | 0.29 |
| Sep 16, 2026 | 13.95 | 14.00 | 13.90 | 14.00 | 14.00 | +0.72% | 119,708 | 0.24 |
| Sep 15, 2026 | 13.95 | 13.95 | 13.80 | 13.90 | 13.90 | -0.36% | 94,790 | 0.18 |
| Sep 14, 2026 | 13.90 | 14.00 | 13.80 | 13.95 | 13.95 | 0.00% | 63,973 | 0.12 |
| Sep 11, 2026 | 14.10 | 14.10 | 13.90 | 13.95 | 13.95 | -1.41% | 106,397 | 0.20 |
| Sep 10, 2026 | 14.15 | 14.20 | 14.10 | 14.15 | 14.15 | 0.00% | 125,183 | 0.24 |
| Sep 09, 2026 | 14.10 | 14.25 | 14.05 | 14.15 | 14.15 | +0.71% | 287,202 | 0.54 |
| Sep 08, 2026 | 14.05 | 14.15 | 14.05 | 14.05 | 14.05 | +0.72% | 196,207 | 0.37 |
| Sep 07, 2026 | 14.10 | 14.30 | 13.95 | 13.95 | 13.95 | 0.00% | 855,123 | 1.62 |
| Sep 04, 2026 | 13.85 | 13.95 | 13.80 | 13.95 | 13.95 | +0.72% | 225,472 | 0.43 |
| Sep 03, 2026 | 14.00 | 14.00 | 13.80 | 13.85 | 13.85 | -0.36% | 102,878 | 0.19 |
