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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	16.75	16.8	16.8	16.8	16.65	408,027
February 10, 2026	16.75	16.7	16.7	16.8	16.65	339,362
February 09, 2026	16.8	16.75	16.75	16.85	16.6	453,661
February 06, 2026	17.1	16.8	16.8	17.1	16.6	561,257
February 05, 2026	17.05	16.95	16.95	17.2	16.9	544,511
February 04, 2026	16.95	17.05	17.05	17.15	16.9	709,517
February 03, 2026	17.2	17.15	17.15	17.25	16.9	1.14M
February 02, 2026	17.9	17.45	17.45	18.5	17.1	4.19M
January 30, 2026	17.7	17	17	17.7	17	2.9M
January 29, 2026	21.45	18	18	21.45	17.75	14.27M
January 28, 2026	19.65	19.65	19.65	19.65	19.55	4.35M
January 27, 2026	16.95	17.9	17.9	17.9	16.95	3.05M
January 26, 2026	16.2	16.3	16.3	16.6	16.2	827,557
January 23, 2026	16.2	16.15	16.15	16.35	16.15	275,868
January 22, 2026	16.35	16.2	16.2	16.35	16.15	267,868
January 21, 2026	16.3	16.3	16.3	16.35	16.2	332,074
January 20, 2026	16.25	16.25	16.25	16.4	16.25	356,130
January 19, 2026	16.5	16.4	16.4	16.6	16.35	648,754
January 16, 2026	16.65	16.6	16.6	16.8	16.55	407,256
January 15, 2026	16.7	16.65	16.65	16.75	16.55	237,257
January 14, 2026	16.75	16.75	16.75	16.8	16.6	280,503
January 13, 2026	16.85	16.7	16.7	16.85	16.55	345,891
January 12, 2026	16.6	16.8	16.8	17.1	16.6	776,731
January 09, 2026	16.35	16.5	16.5	16.75	16.35	496,902
January 08, 2026	16.5	16.35	16.35	16.55	16.35	272,943
January 07, 2026	16.25	16.5	16.5	16.5	16.2	488,101
January 06, 2026	16.3	16.2	16.2	16.4	16.2	339,688
January 05, 2026	16.45	16.3	16.3	16.5	16.2	443,367
January 02, 2026	16.45	16.6	16.6	16.7	16.45	276,268
December 31, 2025	16.5	16.4	16.4	16.6	16.4	276,570
December 30, 2025	16.6	16.55	16.55	16.7	16.45	240,172
December 29, 2025	16.55	16.6	16.6	16.7	16.5	234,761
December 26, 2025	16.6	16.55	16.55	16.75	16.5	153,756
December 24, 2025	16.65	16.6	16.6	16.75	16.55	183,323
December 23, 2025	16.8	16.75	16.75	16.8	16.65	96,316
December 22, 2025	16.65	16.75	16.75	16.85	16.65	164,679
December 19, 2025	16.8	16.65	16.65	16.8	16.65	120,574
December 18, 2025	16.7	16.65	16.65	16.75	16.6	102,125
December 17, 2025	16.75	16.7	16.7	16.85	16.6	302,589
December 16, 2025	16.65	16.75	16.75	16.75	16.6	195,522
December 15, 2025	16.7	16.75	16.75	17.05	16.7	217,197
December 12, 2025	16.55	16.6	16.6	16.7	16.5	108,208
December 11, 2025	16.55	16.55	16.55	16.65	16.45	144,418
December 10, 2025	16.6	16.55	16.55	16.85	16.55	279,406
December 09, 2025	16.55	16.55	16.55	16.55	16.4	163,023
December 08, 2025	16.8	16.5	16.5	16.8	16.45	508,119
December 05, 2025	17.1	16.85	16.85	17.2	16.8	221,645
December 04, 2025	16.85	16.95	16.95	16.95	16.85	101,455
December 03, 2025	17	16.85	16.85	17	16.85	120,389
December 02, 2025	16.9	16.9	16.9	16.95	16.85	122,374
December 01, 2025	17	17	17	17.35	16.9	661,967
November 28, 2025	16.85	16.8	16.8	16.9	16.75	151,206
November 27, 2025	16.85	16.95	16.95	17	16.75	183,675
November 26, 2025	16.9	16.9	16.9	17.25	16.7	286,770
November 25, 2025	16.7	16.7	16.7	16.7	16.55	79,206
November 24, 2025	16.5	16.75	16.75	16.9	16.5	331,259
November 21, 2025	16.4	16.3	16.3	16.65	16.1	487,937
November 20, 2025	16.3	16.4	16.4	16.55	16.3	258,085
November 19, 2025	16.85	16.25	16.25	16.85	16.2	891,688
November 18, 2025	16.85	16.65	16.65	17	16.55	400,616

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