KNH Enterprise Co., Ltd. 9919
TWSE · Taiwan · Process Industries
TWD 13.80-0.05 (-0.36%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 13.80 | -0.36% | TWD 13.85 | TWD 13.85 | TWD 13.65 | 123.10K |
| 2026-09-30 | TWD 13.85 | +1.09% | TWD 13.65 | TWD 13.85 | TWD 13.65 | 170.00K |
| 2026-09-29 | TWD 13.70 | -1.08% | TWD 13.80 | TWD 13.80 | TWD 13.50 | 718.00K |
| 2026-09-24 | TWD 13.85 | -1.07% | TWD 14.00 | TWD 14.00 | TWD 13.75 | 435.20K |
| 2026-09-23 | TWD 14.00 | 0.00% | TWD 14.05 | TWD 14.10 | TWD 13.95 | 165.00K |
| 2026-09-22 | TWD 14.00 | +0.36% | TWD 14.05 | TWD 14.10 | TWD 13.90 | 167.38K |
| 2026-09-21 | TWD 13.95 | -0.36% | TWD 13.90 | TWD 14.15 | TWD 13.90 | 135.03K |
| 2026-09-18 | TWD 14.00 | +0.36% | TWD 14.05 | TWD 14.05 | TWD 13.95 | 84.24K |
| 2026-09-17 | TWD 13.95 | -0.36% | TWD 13.90 | TWD 14.15 | TWD 13.90 | 146.00K |
| 2026-09-16 | TWD 14.00 | +0.72% | TWD 13.95 | TWD 14.00 | TWD 13.90 | 118.00K |
| 2026-09-15 | TWD 13.90 | -0.36% | TWD 13.95 | TWD 13.95 | TWD 13.80 | 94.04K |
| 2026-09-14 | TWD 13.95 | 0.00% | TWD 13.90 | TWD 14.00 | TWD 13.80 | 63.00K |
| 2026-09-11 | TWD 13.95 | -1.41% | TWD 14.10 | TWD 14.10 | TWD 13.90 | 106.10K |
| 2026-09-10 | TWD 14.15 | 0.00% | TWD 14.15 | TWD 14.20 | TWD 14.10 | 125.01K |
| 2026-09-09 | TWD 14.15 | +0.71% | TWD 14.10 | TWD 14.25 | TWD 14.05 | 284.00K |
| 2026-09-08 | TWD 14.05 | +0.72% | TWD 14.05 | TWD 14.15 | TWD 14.05 | 195.00K |
| 2026-09-07 | TWD 13.95 | 0.00% | TWD 14.10 | TWD 14.30 | TWD 13.95 | 849.74K |
| 2026-09-04 | TWD 13.95 | +0.72% | TWD 13.85 | TWD 13.95 | TWD 13.80 | 225.03K |
| 2026-09-03 | TWD 13.85 | -0.36% | TWD 14.00 | TWD 14.00 | TWD 13.80 | 102.20K |
| 2026-09-02 | TWD 13.90 | -0.36% | TWD 14.00 | TWD 14.00 | TWD 13.85 | 58.01K |
| 2026-09-01 | TWD 13.95 | 0.00% | TWD 13.90 | TWD 14.00 | TWD 13.85 | 99.10K |
| 2026-08-31 | TWD 13.95 | +0.72% | TWD 13.85 | TWD 14.00 | TWD 13.85 | 143.00K |
| 2026-08-28 | TWD 13.85 | 0.00% | TWD 13.95 | TWD 14.00 | TWD 13.85 | 191.10K |
| 2026-08-27 | TWD 13.85 | -1.07% | TWD 13.80 | TWD 14.00 | TWD 13.80 | 211.06K |
| 2026-08-26 | TWD 14.00 | +1.08% | TWD 13.90 | TWD 14.00 | TWD 13.90 | 157.35K |
| 2026-08-25 | TWD 13.85 | 0.00% | TWD 13.70 | TWD 13.90 | TWD 13.70 | 127.00K |
| 2026-08-24 | TWD 13.85 | -1.07% | TWD 13.60 | TWD 13.90 | TWD 13.60 | 195.04K |
| 2026-08-21 | TWD 14.00 | +0.72% | TWD 14.10 | TWD 14.10 | TWD 13.90 | 132.10K |
| 2026-08-20 | TWD 13.90 | +1.09% | TWD 13.90 | TWD 13.95 | TWD 13.85 | 103.16K |
| 2026-08-19 | TWD 13.75 | -0.36% | TWD 13.70 | TWD 13.95 | TWD 13.70 | 209.00K |
| 2026-08-18 | TWD 13.80 | -0.36% | TWD 13.85 | TWD 13.95 | TWD 13.80 | 94.01K |
| 2026-08-17 | TWD 13.85 | 0.00% | TWD 13.85 | TWD 13.90 | TWD 13.80 | 57.02K |
| 2026-08-14 | TWD 13.85 | -1.07% | TWD 13.90 | TWD 13.90 | TWD 13.80 | 228.04K |
| 2026-08-13 | TWD 14.00 | 0.00% | TWD 14.15 | TWD 14.15 | TWD 13.85 | 156.30K |
| 2026-08-12 | TWD 14.00 | +0.72% | TWD 14.10 | TWD 14.20 | TWD 14.00 | 310.53K |
| 2026-08-11 | TWD 13.90 | -0.36% | TWD 13.95 | TWD 13.95 | TWD 13.85 | 197.25K |
| 2026-08-10 | TWD 13.95 | -0.71% | TWD 14.10 | TWD 14.10 | TWD 13.85 | 137.03K |
| 2026-08-07 | TWD 14.05 | +0.72% | TWD 14.00 | TWD 14.20 | TWD 13.85 | 216.10K |
| 2026-08-06 | TWD 13.95 | -0.36% | TWD 14.00 | TWD 14.00 | TWD 13.80 | 276.00K |
| 2026-08-05 | TWD 14.00 | +0.72% | TWD 14.00 | TWD 14.15 | TWD 13.90 | 576.02K |
| 2026-08-04 | TWD 13.90 | +0.72% | TWD 13.85 | TWD 14.00 | TWD 13.70 | 409.10K |
| 2026-08-03 | TWD 13.80 | +1.10% | TWD 13.70 | TWD 13.80 | TWD 13.60 | 171.01K |
| 2026-07-31 | TWD 13.65 | +0.37% | TWD 13.65 | TWD 13.85 | TWD 13.60 | 318.02K |
| 2026-07-30 | TWD 13.60 | -0.73% | TWD 13.80 | TWD 13.80 | TWD 13.55 | 258.00K |
| 2026-07-29 | TWD 13.70 | -2.14% | TWD 14.20 | TWD 14.20 | TWD 13.50 | 821.03K |
| 2026-07-28 | TWD 14.00 | -1.06% | TWD 14.10 | TWD 14.10 | TWD 13.90 | 742.11K |
| 2026-07-27 | TWD 14.15 | -1.05% | TWD 14.60 | TWD 14.65 | TWD 14.10 | 670.03K |
| 2026-07-24 | TWD 14.30 | -2.72% | TWD 14.75 | TWD 14.80 | TWD 14.20 | 1.28M |
| 2026-07-23 | TWD 14.70 | +1.38% | TWD 15.20 | TWD 15.90 | TWD 14.70 | 7.24M |
| 2026-07-22 | TWD 14.50 | +3.20% | TWD 14.25 | TWD 14.70 | TWD 14.25 | 2.35M |
| 2026-07-21 | TWD 14.05 | +2.18% | TWD 13.75 | TWD 14.15 | TWD 13.75 | 478.00K |
| 2026-07-20 | TWD 13.75 | -1.43% | TWD 14.15 | TWD 14.55 | TWD 13.75 | 1.60M |
| 2026-07-17 | TWD 13.95 | -1.06% | TWD 14.10 | TWD 14.10 | TWD 13.80 | 658.13K |
| 2026-07-16 | TWD 14.10 | +1.44% | TWD 14.00 | TWD 14.25 | TWD 13.95 | 1.15M |
| 2026-07-15 | TWD 13.90 | +2.21% | TWD 13.65 | TWD 13.95 | TWD 13.60 | 484.00K |
| 2026-07-14 | TWD 13.60 | -1.09% | TWD 13.90 | TWD 13.90 | TWD 13.50 | 326.21K |
| 2026-07-13 | TWD 13.75 | -0.36% | TWD 13.80 | TWD 13.80 | TWD 13.65 | 143.75K |
| 2026-07-10 | TWD 13.80 | 0.00% | TWD 13.80 | TWD 13.80 | TWD 13.80 | 0 |
| 2026-07-09 | TWD 13.80 | -0.72% | TWD 13.95 | TWD 13.95 | TWD 13.75 | 237.05K |
| 2026-07-08 | TWD 13.90 | 0.00% | TWD 14.00 | TWD 14.00 | TWD 13.80 | 229.17K |
| 2026-07-07 | TWD 13.90 | -0.71% | TWD 14.15 | TWD 14.15 | TWD 13.80 | 336.26K |
| 2026-07-06 | TWD 14.00 | 0.00% | TWD 14.00 | TWD 14.20 | TWD 14.00 | 595.00K |
| 2026-07-03 | TWD 14.00 | +1.82% | TWD 13.70 | TWD 14.10 | TWD 13.70 | 655.04K |
| 2026-07-02 | TWD 13.75 | 0.00% | TWD 13.75 | TWD 13.80 | TWD 13.65 | 342.20K |
| 2026-07-01 | TWD 13.75 | 0.00% | TWD 13.80 | TWD 13.80 | TWD 13.65 | 303.21K |
| 2026-06-30 | TWD 13.75 | 0.00% | TWD 13.70 | TWD 13.80 | TWD 13.65 | 446.02K |
| 2026-06-29 | TWD 13.75 | +1.48% | TWD 13.60 | TWD 13.80 | TWD 13.60 | 370.10K |
| 2026-06-26 | TWD 13.55 | -2.52% | TWD 13.85 | TWD 13.85 | TWD 13.55 | 739.15K |
| 2026-06-25 | TWD 13.90 | 0.00% | TWD 13.90 | TWD 13.90 | TWD 13.80 | 399.00K |
| 2026-06-24 | TWD 13.90 | 0.00% | TWD 13.85 | TWD 13.90 | TWD 13.75 | 569.02K |
| 2026-06-23 | TWD 13.90 | 0.00% | TWD 14.05 | TWD 14.05 | TWD 13.85 | 498.48K |
| 2026-06-22 | TWD 13.90 | -0.71% | TWD 14.00 | TWD 14.00 | TWD 13.80 | 1.14M |
| 2026-06-18 | TWD 14.00 | -1.06% | TWD 14.10 | TWD 14.20 | TWD 14.00 | 501.68K |
| 2026-06-17 | TWD 14.15 | 0.00% | TWD 14.15 | TWD 14.20 | TWD 14.10 | 238.68K |
| 2026-06-16 | TWD 14.15 | 0.00% | TWD 14.15 | TWD 14.20 | TWD 14.05 | 235.79K |
| 2026-06-15 | TWD 14.15 | 0.00% | TWD 14.25 | TWD 14.30 | TWD 14.10 | 401.00K |
| 2026-06-12 | TWD 14.15 | +1.07% | TWD 14.00 | TWD 14.25 | TWD 14.00 | 588.00K |
| 2026-06-11 | TWD 14.00 | -0.36% | TWD 14.20 | TWD 14.20 | TWD 13.95 | 356.10K |
| 2026-06-10 | TWD 14.05 | 0.00% | TWD 14.30 | TWD 14.30 | TWD 14.05 | 502.71K |
| 2026-06-09 | TWD 14.05 | +0.36% | TWD 14.05 | TWD 14.15 | TWD 13.95 | 373.14K |
| 2026-06-08 | TWD 14.00 | -1.41% | TWD 13.80 | TWD 14.15 | TWD 13.50 | 676.26K |
| 2026-06-05 | TWD 14.20 | -2.41% | TWD 14.55 | TWD 14.55 | TWD 14.15 | 641.05K |
| 2026-06-04 | TWD 14.55 | +2.11% | TWD 14.30 | TWD 14.70 | TWD 14.25 | 1.09M |
| 2026-06-03 | TWD 14.25 | +0.71% | TWD 14.20 | TWD 14.30 | TWD 14.05 | 936.53K |
| 2026-06-02 | TWD 14.15 | 0.00% | TWD 14.20 | TWD 14.20 | TWD 13.90 | 595.34K |
| 2026-06-01 | TWD 14.15 | +0.35% | TWD 14.10 | TWD 14.30 | TWD 14.00 | 952.00K |
| 2026-05-29 | TWD 14.10 | 0.00% | TWD 14.10 | TWD 14.15 | TWD 14.05 | 483.00K |
| 2026-05-28 | TWD 14.10 | -0.35% | TWD 14.20 | TWD 14.25 | TWD 14.00 | 446.00K |
| 2026-05-27 | TWD 14.15 | 0.00% | TWD 14.25 | TWD 14.30 | TWD 14.10 | 443.01K |
| 2026-05-26 | TWD 14.15 | -1.05% | TWD 14.30 | TWD 14.35 | TWD 14.00 | 545.06K |