TWSE · 9919 · stock

KNH Enterprise Co., Ltd. (9919) stock price history

Every TWSE trading session of KNH Enterprise Co., Ltd. from Jan 4, 2000 to Sep 24, 2026: 6,647 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 9919 data, free keyYear by year table

9919 adjusted close, 2000 to 2026

9919KNH Enterprise Co., Ltd.
NT$13.85-19.7% over one year
20052010201520202025
NT$42.27
All time high, 2020
NT$21.45
52 week high, NT$13.50 low
6,647
Daily sessions since 2000

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

9919 key facts

  • KNH Enterprise Co., Ltd. (9919) closed at NT$13.85 on Sep 24, 2026 on TWSE.
  • 9919's all time high close is NT$42.27, set on Aug 10, 2020; its all time low close is NT$2.83 on Nov 20, 2000.
  • 9919's 52 week range is NT$13.50 to NT$21.45.
  • 9919 returned -19.7% over the year to Sep 24, 2026 and -38.3% over five years.
  • Over ten years 9919 returned +58%, +4.7% a year compounded.
  • 9919's deepest drawdown was -68.5% from Aug 10, 2020 to Apr 9, 2025.
  • DataCedar holds 6,647 daily sessions of 9919 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

9919 price chart, 2000 to 2026

9919 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$3.03NT$7.09NT$16.60NT$38.89200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

9919 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months-0.4%
6 months-10.9%
Year to date-16.3%
1 year-19.7%
3 years-26.6%
5 years-38.3%
10 years+57.6%
Since Jan 4, 2000+126.4%
Compound annual growth, 26.7 years+3.1%

9919 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$42.27 on Aug 10, 2020
All time low close
NT$2.83 on Nov 20, 2000
52 week high
NT$21.45 on Jan 29, 2026
52 week low
NT$13.50 on Jun 8, 2026
Deepest drawdown
-68.5% from Aug 10, 2020 to Apr 9, 2025, not yet recovered
Best single session
+10.5% on Apr 2, 2009
Worst single session
-10.0% on May 27, 2020
Volatility, 1 year annualised
24.7%
Sessions closing higher, 1 year
35%
Growth of 1 since 2000
2.3×
Best calendar year
2020, +206%
Worst calendar year
2024, -28%

9919 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$16.45NT$21.45NT$13.50NT$13.85-15.5%117M178
2025NT$18.29NT$23.48NT$13.25NT$16.40-10.8%408.9M242
2024NT$25.79NT$30.72NT$16.71NT$18.39-28.4%600.4M242
2023NT$17.99NT$33.64NT$15.96NT$25.69+44.0%1.5B239
2022NT$25.19NT$32.65NT$14.03NT$17.85-28.2%1.2B246
2021NT$29.02NT$40.28NT$20.05NT$24.85-14.6%1.3B243
2020NT$9.74NT$44.52NT$8.79NT$29.10+205.7%3.4B245
2019NT$8.84NT$10.40NT$8.50NT$9.52+7.2%48.3M241
2018NT$10.47NT$10.93NT$8.44NT$8.88-14.2%80.5M245
2017NT$8.83NT$10.72NT$8.79NT$10.35+17.2%87.1M243
2016NT$9.58NT$10.14NT$8.07NT$8.83-7.1%48M244
2015NT$10.55NT$14.01NT$6.80NT$9.50-10.0%242.6M246
2014NT$12.72NT$13.90NT$10.01NT$10.55-15.8%159.7M248
2013NT$9.80NT$13.52NT$9.80NT$12.53+27.9%301.1M244
2012NT$10.52NT$12.85NT$8.77NT$9.80-6.8%95.7M248
2011NT$14.01NT$15.34NT$9.83NT$10.52-25.3%143.7M247
2010NT$15.41NT$16.82NT$12.12NT$14.08-8.3%268.2M250
2009NT$8.48NT$17.37NT$7.96NT$15.35+81.0%1.8B249
2008NT$10.60NT$14.52NT$6.66NT$8.48-20.5%4.9B251
2007NT$10.16NT$15.99NT$9.21NT$10.66+5.2%320M244
2006NT$7.81NT$10.71NT$7.49NT$10.13+29.7%1.2B248
2005NT$7.81NT$10.05NT$6.71NT$7.81+1.0%173.4M260
2004NT$7.27NT$9.78NT$7.18NT$7.73+6.4%256.1M262
2003NT$5.61NT$8.03NT$5.16NT$7.27+29.7%724.9M261
2002NT$4.22NT$6.74NT$4.00NT$5.61+33.0%6B261
2001NT$3.25NT$4.81NT$3.07NT$4.22+29.8%48.2B261
2000NT$6.07NT$6.54NT$2.69NT$3.25n/a28.1B259

9919 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$13.85-0.7%
August 2026NT$13.95+2.2%
July 2026NT$13.65-0.7%
June 2026NT$13.75-2.5%
May 2026NT$14.10-1.1%
April 2026NT$14.25-8.7%
March 2026NT$15.60-5.7%
February 2026NT$16.55-2.6%
January 2026NT$17.00+3.7%
December 2025NT$16.40-2.4%
November 2025NT$16.80-0.6%
October 2025NT$16.90-2.9%

About the 9919 data

Daily bars. 6,647 sessions from Jan 4, 2000 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/9919/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 9912 Associated Industries China, Inc.
  • 9914 Merida Industry Co., Ltd.
  • 9917 Taiwan Secom Co., Ltd.
  • 9918 Shin Shin Natural Gas Company Limited
  • 9921 Giant Manufacturing Co., Ltd.
  • 9924 Taiwan Fu Hsing Industrial Co.,Ltd.
  • 9925 Taiwan Shin Kong Security Co., Ltd.
  • 9926 Shin Hai Gas Corporation

Common questions

9919 share price history

Start with any symbol.

Start free