KNH Enterprise Co., Ltd. - 9919.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	17.2	17.4	17.4	17.55	17.2	881,746
September 26, 2025	17.25	17.05	17.05	17.25	17	231,728
September 25, 2025	17.25	17.3	17.3	17.5	17.25	337,058
September 24, 2025	17.15	17.25	17.25	17.75	17.15	1.01M
September 23, 2025	17.15	17.05	17.05	17.15	17	197,963
September 22, 2025	17.2	17.05	17.05	17.2	17	255,582
September 19, 2025	17.15	17.1	17.1	17.2	17.05	344,944
September 18, 2025	17.05	17.25	17.25	17.3	17.05	503,000
September 17, 2025	16.75	16.95	16.95	17.3	16.75	548,673
September 16, 2025	16.75	16.75	16.75	16.8	16.7	131,011
September 15, 2025	16.75	16.75	16.75	16.75	16.6	262,022
September 12, 2025	16.8	16.75	16.75	16.9	16.7	310,345
September 11, 2025	17.1	16.75	16.75	17.1	16.7	462,051
September 10, 2025	17.35	17.1	17.1	17.35	17.05	278,214
September 09, 2025	17.25	17.2	17.2	17.7	17.1	825,851
September 08, 2025	17.05	17.05	17.05	17.25	17.05	267,373
September 05, 2025	17.05	17.05	17.05	17.1	16.95	135,050
September 04, 2025	16.85	17.05	17.05	17.1	16.85	241,896
September 03, 2025	16.75	16.8	16.8	16.9	16.7	130,195
September 02, 2025	16.65	16.7	16.7	16.9	16.6	325,143
September 01, 2025	16.9	16.65	16.65	16.95	16.6	517,412
August 29, 2025	17.25	16.95	16.95	17.25	16.95	459,710
August 28, 2025	17.2	17.25	17.25	17.4	17.15	201,376
August 27, 2025	17.05	17.15	17.15	17.25	17.05	230,531
August 26, 2025	17.2	17.05	17.05	17.35	17	310,976
August 25, 2025	17.45	17.25	17.25	17.5	17.25	189,160
August 22, 2025	17.3	17.35	17.35	17.4	17.25	180,824
August 21, 2025	17.25	17.3	17.3	17.45	17.25	319,957
August 20, 2025	17.35	17.1	17.1	17.4	17	323,342
August 19, 2025	17.25	17.2	17.2	17.3	17.15	356,911
August 18, 2025	17.4	17.3	17.3	17.4	17.25	192,608
August 15, 2025	17.4	17.25	17.25	17.4	17.1	472,169
August 14, 2025	17.3	17.4	17.4	17.4	17.3	212,044
August 13, 2025	17.4	17.35	17.35	17.65	17.3	261,239
August 12, 2025	17.4	17.45	17.45	17.5	17.2	358,698
August 11, 2025	17.45	17.3	17.3	17.5	17.2	276,215
August 08, 2025	17.5	17.4	17.4	17.6	17.35	331,373
August 07, 2025	17.85	17.5	17.5	17.85	17.4	287,821
August 06, 2025	17.75	17.55	17.55	17.85	17.55	294,370
August 05, 2025	17.95	17.75	17.75	17.95	17.65	651,204
August 04, 2025	17.3	17.8	17.8	18.05	17.25	1.31M
August 01, 2025	17.05	17.1	17.1	17.2	16.75	265,715
July 31, 2025	17.2	17	17	17.2	17	231,959
July 30, 2025	17.2	17.2	17.2	17.3	17.15	97,852
July 29, 2025	17.4	17.2	17.2	17.45	17.1	193,626
July 28, 2025	17.5	17.35	17.35	17.6	17.3	323,420
July 25, 2025	17.3	17.3	17.3	17.55	17.25	511,100
July 24, 2025	17.2	17.25	17.25	17.35	17	272,048
July 23, 2025	16.75	17.2	17.2	17.25	16.75	431,119
July 22, 2025	17	16.75	16.75	17.15	16.75	361,973
July 21, 2025	17.2	17.1	17.1	17.3	17.1	186,642
July 18, 2025	17.4	17.2	17.2	17.55	17.2	223,115
July 17, 2025	17.2	17.35	17.35	17.55	17.2	342,557
July 16, 2025	17.4	17.35	17.15	17.5	17.35	252,199
July 15, 2025	17.65	17.4	17.2	17.8	17.4	365,897
July 14, 2025	17.9	17.55	17.35	17.9	17.55	181,813
July 11, 2025	17.5	17.85	17.85	17.95	17.15	418,416
July 10, 2025	17.7	17.7	17.7	18	17.7	377,019
July 09, 2025	17.4	17.65	17.65	17.75	17.35	202,987
July 08, 2025	17.8	17.5	17.5	17.8	17.4	352,323

KNH Enterprise Co., Ltd. (9919.TW) TAI