Comparing Back to the side-by-side chart ↗
Knowles Cor（KN）— 價格歷史
截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 34.05 | 34.32 | 33.45 | 33.50 | -3.10% | 596,100 |
| 2026-10-15 | 33.90 | 34.57 | 32.68 | 34.57 | -0.89% | 718,800 |
| 2026-10-14 | 35.89 | 36.27 | 34.44 | 34.88 | -4.65% | 754,800 |
| 2026-10-13 | 36.03 | 36.70 | 35.34 | 36.58 | +0.16% | 469,900 |
| 2026-10-12 | 37.13 | 37.51 | 36.45 | 36.52 | -2.77% | 489,400 |
| 2026-10-09 | 36.99 | 37.70 | 36.83 | 37.56 | +1.13% | 370,300 |
| 2026-10-08 | 37.43 | 38.13 | 36.92 | 37.14 | -2.44% | 549,900 |
| 2026-10-07 | 38.97 | 38.97 | 37.75 | 38.07 | -2.86% | 551,900 |
| 2026-10-06 | 39.90 | 39.98 | 38.93 | 39.19 | -0.53% | 573,900 |
| 2026-10-05 | 39.85 | 39.90 | 39.20 | 39.40 | -1.62% | 851,500 |
| 2026-10-02 | 39.20 | 40.28 | 38.50 | 40.05 | +4.76% | 751,300 |
| 2026-10-01 | 37.65 | 38.38 | 36.72 | 38.23 | +2.91% | 732,000 |
| 2026-09-30 | 37.24 | 37.48 | 36.95 | 37.15 | -0.46% | 580,800 |
| 2026-09-29 | 37.91 | 37.98 | 36.86 | 37.32 | +0.21% | 537,100 |
| 2026-09-28 | 37.27 | 37.61 | 36.66 | 37.24 | -0.77% | 543,000 |
| 2026-09-25 | 37.13 | 37.83 | 36.80 | 37.53 | +2.09% | 498,100 |
| 2026-09-24 | 36.07 | 37.12 | 36.02 | 36.76 | +0.08% | 638,900 |
| 2026-09-23 | 36.84 | 37.01 | 36.27 | 36.73 | -0.49% | 532,500 |
| 2026-09-22 | 36.05 | 37.07 | 35.81 | 36.91 | +2.50% | 617,500 |
| 2026-09-21 | 35.98 | 36.31 | 35.43 | 36.01 | +1.29% | 590,900 |
| 2026-09-18 | 35.80 | 35.89 | 34.95 | 35.55 | +0.34% | 1,654,300 |
| 2026-09-17 | 35.97 | 36.32 | 35.25 | 35.43 | +0.97% | 729,700 |
| 2026-09-16 | 35.52 | 35.75 | 34.64 | 35.09 | +0.89% | 614,700 |
| 2026-09-15 | 35.13 | 35.27 | 34.31 | 34.78 | +0.49% | 734,600 |
| 2026-09-14 | 35.37 | 35.71 | 34.55 | 34.61 | -6.26% | 661,200 |
| 2026-09-11 | 35.41 | 37.06 | 35.41 | 36.92 | +4.26% | 668,600 |
| 2026-09-10 | 35.39 | 35.76 | 35.04 | 35.41 | -1.20% | 604,500 |
| 2026-09-09 | 35.53 | 35.94 | 35.43 | 35.84 | +0.62% | 473,900 |
| 2026-09-08 | 35.75 | 36.06 | 35.30 | 35.62 | +0.37% | 514,800 |
| 2026-09-04 | 35.05 | 35.56 | 34.94 | 35.49 | +2.10% | 524,300 |
| 2026-09-03 | 34.02 | 34.84 | 33.60 | 34.76 | +0.84% | 557,300 |
| 2026-09-02 | 34.27 | 35.11 | 33.71 | 34.47 | +0.41% | 932,100 |
| 2026-09-01 | 33.72 | 34.58 | 33.44 | 34.33 | +0.44% | 798,300 |
| 2026-08-31 | 34.26 | 34.54 | 33.97 | 34.18 | -0.15% | 655,400 |
| 2026-08-28 | 34.97 | 35.14 | 34.16 | 34.23 | -2.09% | 745,600 |
| 2026-08-27 | 34.91 | 34.97 | 34.01 | 34.96 | +1.22% | 702,600 |
| 2026-08-26 | 33.81 | 34.66 | 33.65 | 34.54 | +2.68% | 565,400 |
| 2026-08-25 | 33.47 | 33.80 | 32.83 | 33.64 | +3.19% | 753,900 |
| 2026-08-24 | 33.13 | 33.22 | 32.16 | 32.60 | -2.16% | 1,393,400 |
| 2026-08-21 | 34.35 | 34.44 | 33.12 | 33.32 | -2.03% | 1,336,900 |
| 2026-08-20 | 34.72 | 34.79 | 33.87 | 34.01 | -2.24% | 897,600 |
| 2026-08-19 | 36.59 | 36.61 | 34.60 | 34.79 | -3.52% | 670,700 |
| 2026-08-18 | 37.88 | 38.25 | 35.44 | 36.06 | -7.51% | 1,011,800 |
| 2026-08-17 | 38.87 | 39.70 | 38.87 | 38.99 | +1.25% | 607,000 |
| 2026-08-14 | 37.86 | 39.24 | 37.72 | 38.51 | +1.88% | 624,100 |
| 2026-08-13 | 38.93 | 39.24 | 37.65 | 37.80 | -3.13% | 540,300 |
| 2026-08-12 | 39.43 | 39.69 | 38.79 | 39.02 | +1.17% | 688,000 |
| 2026-08-11 | 38.94 | 39.46 | 38.50 | 38.57 | +0.81% | 464,400 |
| 2026-08-10 | 39.24 | 39.69 | 38.22 | 38.26 | -2.10% | 452,200 |
| 2026-08-07 | 39.84 | 40.39 | 38.83 | 39.08 | -0.79% | 719,800 |
| 2026-08-06 | 39.37 | 40.82 | 38.77 | 39.39 | -0.35% | 829,000 |
| 2026-08-05 | 40.04 | 40.73 | 39.50 | 39.53 | -2.15% | 787,400 |
| 2026-08-04 | 38.47 | 40.58 | 38.40 | 40.40 | +7.79% | 1,222,300 |
| 2026-08-03 | 35.92 | 37.70 | 35.31 | 37.48 | +2.43% | 782,200 |
| 2026-07-31 | 37.11 | 37.36 | 35.98 | 36.59 | +1.41% | 771,500 |
| 2026-07-30 | 35.66 | 36.59 | 35.66 | 36.08 | +4.40% | 771,600 |
| 2026-07-29 | 35.84 | 36.10 | 34.07 | 34.56 | -3.76% | 1,450,500 |
| 2026-07-28 | 36.49 | 36.63 | 35.05 | 35.91 | -3.88% | 1,444,400 |
| 2026-07-27 | 37.50 | 38.16 | 35.77 | 37.36 | -0.59% | 1,597,700 |
| 2026-07-24 | 38.96 | 39.29 | 36.75 | 37.58 | -3.17% | 2,875,800 |
| 2026-07-23 | 36.31 | 39.68 | 36.31 | 38.81 | +6.01% | 2,277,000 |
| 2026-07-22 | 36.42 | 37.26 | 36.42 | 36.61 | -1.21% | 568,600 |
| 2026-07-21 | 36.60 | 37.24 | 36.30 | 37.06 | +4.39% | 451,300 |
| 2026-07-20 | 35.58 | 36.09 | 35.12 | 35.50 | +0.77% | 476,100 |
| 2026-07-17 | 34.18 | 35.77 | 33.75 | 35.23 | -0.73% | 625,800 |
| 2026-07-16 | 35.24 | 35.83 | 34.89 | 35.49 | -1.36% | 736,700 |
| 2026-07-15 | 37.14 | 37.14 | 35.54 | 35.98 | -2.18% | 594,100 |
| 2026-07-14 | 36.75 | 37.33 | 36.26 | 36.78 | +2.45% | 503,300 |
| 2026-07-13 | 36.39 | 36.65 | 35.62 | 35.90 | -3.10% | 612,700 |
| 2026-07-10 | 36.68 | 37.58 | 36.66 | 37.05 | -0.51% | 866,700 |
| 2026-07-09 | 36.13 | 37.26 | 35.85 | 37.24 | +6.31% | 1,185,400 |
| 2026-07-08 | 34.16 | 35.16 | 34.14 | 35.03 | +1.54% | 903,200 |
| 2026-07-07 | 35.78 | 35.95 | 33.79 | 34.50 | -6.17% | 1,029,400 |
| 2026-07-06 | 37.07 | 38.33 | 36.59 | 36.77 | -0.03% | 938,100 |
| 2026-07-02 | 40.40 | 40.70 | 36.67 | 36.78 | -9.21% | 741,300 |
| 2026-07-01 | 40.76 | 41.27 | 40.22 | 40.51 | -2.34% | 794,200 |
| 2026-06-30 | 41.19 | 42.23 | 41.08 | 41.48 | +1.47% | 1,023,500 |
| 2026-06-29 | 39.55 | 40.91 | 38.61 | 40.88 | +2.07% | 1,185,400 |
| 2026-06-26 | 40.00 | 40.07 | 38.23 | 40.05 | -1.81% | 5,218,100 |
| 2026-06-25 | 41.13 | 42.10 | 40.52 | 40.79 | +1.59% | 1,561,600 |
| 2026-06-24 | 39.84 | 41.11 | 39.35 | 40.15 | +0.15% | 956,500 |
| 2026-06-23 | 41.18 | 41.59 | 40.03 | 40.09 | -6.33% | 1,042,700 |
| 2026-06-22 | 41.58 | 42.93 | 41.55 | 42.80 | +3.46% | 1,208,800 |
| 2026-06-18 | 41.38 | 41.81 | 40.94 | 41.37 | +2.83% | 1,823,800 |
| 2026-06-17 | 40.87 | 41.25 | 39.96 | 40.23 | -0.25% | 823,900 |
| 2026-06-16 | 41.63 | 42.60 | 40.14 | 40.33 | -2.51% | 1,217,400 |
| 2026-06-15 | 40.98 | 41.47 | 40.19 | 41.37 | +4.00% | 1,357,100 |
| 2026-06-12 | 40.01 | 40.32 | 38.95 | 39.78 | +0.84% | 709,900 |
| 2026-06-11 | 37.98 | 39.53 | 37.80 | 39.45 | +5.74% | 954,100 |
| 2026-06-10 | 37.64 | 38.60 | 37.07 | 37.31 | -2.36% | 1,153,600 |
| 2026-06-09 | 38.88 | 39.36 | 36.51 | 38.21 | -0.03% | 1,096,800 |
| 2026-06-08 | 38.00 | 39.06 | 37.70 | 38.22 | +2.58% | 1,069,700 |
| 2026-06-05 | 38.56 | 38.97 | 36.84 | 37.26 | -5.34% | 899,700 |
| 2026-06-04 | 37.90 | 39.73 | 37.32 | 39.36 | +1.73% | 1,018,000 |
| 2026-06-03 | 39.30 | 39.92 | 38.66 | 38.69 | -1.33% | 868,000 |
| 2026-06-02 | 38.22 | 39.60 | 38.11 | 39.21 | +3.70% | 872,100 |
| 2026-06-01 | 36.99 | 37.93 | 36.64 | 37.81 | +1.07% | 865,200 |
| 2026-05-29 | 38.20 | 38.56 | 37.16 | 37.41 | -1.47% | 1,121,300 |
| 2026-05-28 | 37.84 | 38.29 | 37.12 | 37.97 | +0.93% | 1,081,400 |
| 2026-05-27 | 38.19 | 38.20 | 36.45 | 37.62 | -1.62% | 985,100 |
| 2026-05-26 | 37.59 | 38.40 | 37.16 | 38.24 | +4.31% | 1,299,800 |
| 2026-05-22 | 35.65 | 36.75 | 35.53 | 36.66 | +4.06% | 722,400 |
| 2026-05-21 | 35.17 | 35.58 | 34.76 | 35.23 | -0.03% | 663,600 |
| 2026-05-20 | 34.50 | 35.36 | 34.46 | 35.24 | +3.43% | 770,300 |
| 2026-05-19 | 33.88 | 34.49 | 33.26 | 34.07 | -1.39% | 1,114,800 |
| 2026-05-18 | 35.44 | 35.86 | 34.13 | 34.55 | -1.62% | 816,900 |
| 2026-05-15 | 34.84 | 35.25 | 34.26 | 35.12 | -2.23% | 1,381,300 |
| 2026-05-14 | 36.80 | 36.80 | 35.38 | 35.92 | -1.91% | 843,300 |
| 2026-05-13 | 35.81 | 37.08 | 35.35 | 36.62 | +3.89% | 1,214,000 |
| 2026-05-12 | 35.84 | 35.98 | 34.35 | 35.25 | -2.79% | 1,565,900 |
| 2026-05-11 | 35.60 | 36.41 | 35.10 | 36.26 | +2.78% | 1,722,200 |
| 2026-05-08 | 34.19 | 35.35 | 34.03 | 35.28 | +4.35% | 1,162,100 |
| 2026-05-07 | 34.28 | 34.36 | 33.75 | 33.81 | -0.44% | 934,000 |
| 2026-05-06 | 34.10 | 34.67 | 33.59 | 33.96 | +2.04% | 1,101,900 |
| 2026-05-05 | 32.26 | 33.56 | 32.04 | 33.28 | +4.23% | 1,353,300 |
| 2026-05-04 | 31.65 | 32.20 | 31.28 | 31.93 | +0.88% | 623,600 |
| 2026-05-01 | 31.19 | 31.78 | 30.93 | 31.65 | +1.47% | 768,300 |
| 2026-04-30 | 30.73 | 31.26 | 29.68 | 31.19 | +2.73% | 914,400 |
| 2026-04-29 | 30.56 | 30.63 | 29.83 | 30.36 | +0.10% | 776,000 |
| 2026-04-28 | 30.67 | 31.12 | 30.01 | 30.33 | -2.73% | 722,500 |
| 2026-04-27 | 30.81 | 31.24 | 30.42 | 31.18 | +1.86% | 1,252,100 |
| 2026-04-24 | 31.29 | 31.45 | 28.60 | 30.61 | -2.11% | 2,202,700 |
| 2026-04-23 | 30.65 | 31.90 | 30.65 | 31.27 | +2.42% | 1,266,300 |
| 2026-04-22 | 31.75 | 31.95 | 30.26 | 30.53 | -2.83% | 1,476,500 |
| 2026-04-21 | 30.51 | 31.50 | 30.40 | 31.42 | +3.25% | 943,700 |
| 2026-04-20 | 29.84 | 30.68 | 29.81 | 30.43 | +2.49% | 696,100 |
| 2026-04-17 | 29.46 | 29.92 | 29.20 | 29.69 | +2.38% | 720,700 |
| 2026-04-16 | 28.65 | 29.37 | 28.46 | 29.00 | +0.83% | 422,000 |
| 2026-04-15 | 28.79 | 29.00 | 28.31 | 28.76 | -0.66% | 313,200 |
| 2026-04-14 | 29.10 | 29.39 | 28.73 | 28.95 | +0.28% | 408,300 |
| 2026-04-13 | 28.52 | 28.93 | 28.25 | 28.87 | +0.66% | 553,600 |
| 2026-04-10 | 28.16 | 28.76 | 27.89 | 28.68 | +2.65% | 609,600 |
| 2026-04-09 | 27.24 | 28.01 | 27.01 | 27.94 | +2.34% | 681,400 |
| 2026-04-08 | 27.78 | 28.10 | 27.28 | 27.30 | +2.94% | 852,600 |
| 2026-04-07 | 25.93 | 26.59 | 25.90 | 26.52 | +1.65% | 498,900 |
| 2026-04-06 | 25.81 | 26.18 | 25.43 | 26.09 | +0.85% | 383,800 |
| 2026-04-02 | 25.52 | 26.30 | 25.37 | 25.87 | -1.33% | 431,300 |
| 2026-04-01 | 26.14 | 26.87 | 26.00 | 26.22 | +2.10% | 508,500 |
| 2026-03-31 | 25.20 | 25.70 | 24.88 | 25.68 | +4.48% | 545,100 |
| 2026-03-30 | 25.79 | 25.82 | 24.43 | 24.58 | -3.38% | 479,900 |
| 2026-03-27 | 25.75 | 25.95 | 25.32 | 25.44 | -1.66% | 624,900 |
| 2026-03-26 | 26.13 | 26.39 | 25.85 | 25.87 | -2.93% | 623,200 |
| 2026-03-25 | 26.51 | 26.77 | 26.21 | 26.65 | +1.33% | 357,900 |
| 2026-03-24 | 25.04 | 26.34 | 24.92 | 26.30 | +3.99% | 570,600 |
| 2026-03-23 | 25.00 | 25.70 | 24.81 | 25.29 | +4.50% | 610,000 |
| 2026-03-20 | 24.73 | 24.86 | 24.00 | 24.20 | -2.34% | 1,071,400 |
| 2026-03-19 | 24.05 | 25.07 | 23.96 | 24.78 | +0.90% | 503,000 |
| 2026-03-18 | 24.88 | 25.11 | 24.51 | 24.56 | -1.17% | 581,600 |
| 2026-03-17 | 24.35 | 25.05 | 24.35 | 24.85 | +0.77% | 479,500 |
| 2026-03-16 | 25.38 | 25.59 | 24.64 | 24.66 | -0.36% | 434,200 |
| 2026-03-13 | 25.28 | 25.43 | 24.50 | 24.75 | -1.04% | 451,700 |
| 2026-03-12 | 25.79 | 25.79 | 24.62 | 25.01 | -1.54% | 605,800 |
| 2026-03-11 | 25.44 | 25.50 | 25.07 | 25.40 | +0.20% | 437,300 |
| 2026-03-10 | 25.17 | 26.13 | 25.17 | 25.35 | +0.88% | 572,925 |
| 2026-03-09 | 24.35 | 25.17 | 23.75 | 25.13 | +1.21% | 615,181 |
| 2026-03-06 | 24.54 | 25.24 | 24.51 | 24.83 | -3.35% | 836,000 |
| 2026-03-05 | 26.21 | 26.46 | 25.42 | 25.69 | -3.49% | 436,300 |
| 2026-03-04 | 26.65 | 26.83 | 25.92 | 26.62 | +1.37% | 636,800 |
| 2026-03-03 | 26.68 | 26.77 | 25.74 | 26.26 | -4.86% | 833,800 |
| 2026-03-02 | 26.67 | 27.71 | 26.53 | 27.60 | +1.58% | 760,000 |
| 2026-02-27 | 27.42 | 27.58 | 26.90 | 27.17 | -2.69% | 688,300 |
| 2026-02-26 | 28.64 | 28.74 | 27.58 | 27.92 | -1.97% | 616,400 |
| 2026-02-25 | 28.42 | 28.72 | 28.12 | 28.48 | +1.46% | 561,400 |
| 2026-02-24 | 27.58 | 28.47 | 27.53 | 28.07 | +2.15% | 572,400 |
| 2026-02-23 | 27.38 | 27.55 | 27.17 | 27.48 | -0.22% | 658,200 |
| 2026-02-20 | 27.15 | 27.77 | 27.05 | 27.54 | +1.03% | 549,300 |
| 2026-02-19 | 26.87 | 27.41 | 26.58 | 27.26 | +0.37% | 540,400 |
| 2026-02-18 | 26.99 | 27.36 | 26.87 | 27.16 | +0.07% | 391,000 |
| 2026-02-17 | 27.17 | 27.57 | 26.69 | 27.14 | -0.55% | 600,300 |
| 2026-02-13 | 26.38 | 27.41 | 26.38 | 27.29 | +2.40% | 834,300 |
| 2026-02-12 | 27.22 | 27.22 | 26.27 | 26.65 | -1.30% | 654,000 |
| 2026-02-11 | 27.35 | 27.73 | 26.80 | 27.00 | +0.33% | 1,145,900 |
| 2026-02-10 | 27.20 | 27.38 | 26.82 | 26.91 | -1.21% | 731,100 |
| 2026-02-09 | 26.75 | 27.55 | 26.39 | 27.24 | +0.96% | 1,458,500 |
| 2026-02-06 | 26.00 | 27.36 | 25.44 | 26.98 | +9.05% | 1,615,100 |
| 2026-02-05 | 23.93 | 24.90 | 23.89 | 24.74 | +1.73% | 825,900 |
| 2026-02-04 | 24.62 | 25.41 | 23.99 | 24.32 | -1.10% | 766,400 |
| 2026-02-03 | 25.39 | 25.57 | 24.34 | 24.59 | -2.19% | 1,057,400 |
| 2026-02-02 | 24.20 | 25.41 | 24.20 | 25.14 | +3.71% | 640,600 |
| 2026-01-30 | 24.24 | 24.58 | 24.15 | 24.24 | -1.34% | 682,200 |
| 2026-01-29 | 24.42 | 24.71 | 23.95 | 24.57 | +1.03% | 598,200 |
| 2026-01-28 | 24.26 | 24.68 | 24.10 | 24.32 | +0.37% | 649,800 |
| 2026-01-27 | 24.20 | 24.53 | 23.94 | 24.23 | +0.21% | 379,387 |
| 2026-01-26 | 23.82 | 24.33 | 23.73 | 24.18 | +1.00% | 446,971 |
| 2026-01-23 | 24.68 | 24.75 | 23.77 | 23.94 | -3.55% | 374,200 |
| 2026-01-22 | 25.21 | 25.33 | 24.76 | 24.82 | -0.28% | 597,300 |
| 2026-01-21 | 24.00 | 25.05 | 24.00 | 24.89 | +3.54% | 545,300 |
| 2026-01-20 | 23.96 | 24.48 | 23.85 | 24.04 | -2.20% | 525,300 |
| 2026-01-16 | 25.00 | 25.07 | 24.47 | 24.58 | -1.40% | 719,400 |
| 2026-01-15 | 24.25 | 25.24 | 24.25 | 24.93 | +3.88% | 988,500 |
| 2026-01-14 | 23.44 | 24.06 | 23.24 | 24.00 | +2.56% | 786,000 |
| 2026-01-13 | 23.22 | 23.56 | 23.08 | 23.40 | +1.17% | 439,600 |
| 2026-01-12 | 23.02 | 23.23 | 22.89 | 23.13 | +0.00% | 435,200 |
| 2026-01-09 | 22.55 | 23.14 | 22.24 | 23.13 | +2.62% | 660,900 |
| 2026-01-08 | 22.35 | 22.63 | 21.90 | 22.54 | +0.00% | 897,200 |
| 2026-01-07 | 23.46 | 23.49 | 22.18 | 22.54 | -4.17% | 1,085,600 |
| 2026-01-06 | 22.38 | 23.60 | 22.22 | 23.52 | +5.05% | 1,057,500 |
| 2026-01-05 | 22.16 | 22.72 | 22.16 | 22.39 | +2.00% | 696,900 |
| 2026-01-02 | 21.72 | 21.99 | 21.53 | 21.95 | +2.43% | 726,100 |
| 2025-12-31 | 21.74 | 21.80 | 21.38 | 21.43 | -0.79% | 538,800 |
| 2025-12-30 | 21.44 | 21.79 | 21.38 | 21.60 | -0.05% | 537,000 |
| 2025-12-29 | 21.85 | 21.95 | 21.45 | 21.61 | -1.32% | 417,900 |
| 2025-12-26 | 22.13 | 22.18 | 21.89 | 21.90 | -0.77% | 375,700 |
| 2025-12-24 | 21.98 | 22.17 | 21.89 | 22.07 | +0.27% | 196,200 |
| 2025-12-23 | 22.06 | 22.13 | 21.90 | 22.01 | -0.63% | 548,700 |
| 2025-12-22 | 22.33 | 22.42 | 22.13 | 22.15 | +0.18% | 606,100 |
| 2025-12-19 | 21.80 | 22.11 | 21.80 | 22.11 | +1.01% | 2,390,200 |
| 2025-12-18 | 22.26 | 22.30 | 21.75 | 21.89 | +0.00% | 968,700 |
| 2025-12-17 | 22.46 | 22.61 | 21.75 | 21.89 | -1.93% | 1,021,000 |
| 2025-12-16 | 22.49 | 22.63 | 22.27 | 22.32 | -0.76% | 863,000 |
| 2025-12-15 | 22.97 | 23.02 | 22.15 | 22.49 | -1.70% | 894,000 |
| 2025-12-12 | 24.10 | 24.10 | 22.74 | 22.88 | -4.83% | 540,200 |
| 2025-12-11 | 23.85 | 24.18 | 23.63 | 24.04 | +0.92% | 731,300 |
| 2025-12-10 | 23.29 | 24.10 | 23.19 | 23.82 | +1.49% | 828,200 |
| 2025-12-09 | 23.46 | 23.70 | 23.36 | 23.47 | +0.21% | 414,547 |
| 2025-12-08 | 23.57 | 23.71 | 23.24 | 23.42 | +0.21% | 708,252 |
| 2025-12-05 | 23.35 | 23.70 | 23.20 | 23.37 | -0.17% | 757,900 |
| 2025-12-04 | 22.86 | 23.60 | 22.82 | 23.41 | +1.69% | 563,700 |
| 2025-12-03 | 22.97 | 23.02 | 22.51 | 23.02 | +0.74% | 1,294,500 |
| 2025-12-02 | 22.67 | 22.96 | 22.49 | 22.85 | +1.87% | 621,400 |
| 2025-12-01 | 22.27 | 22.48 | 22.17 | 22.43 | -0.22% | 478,300 |
| 2025-11-28 | 22.60 | 22.60 | 22.37 | 22.48 | +0.13% | 337,900 |
| 2025-11-26 | 22.31 | 22.83 | 22.26 | 22.45 | +0.09% | 849,100 |
| 2025-11-25 | 21.95 | 22.58 | 21.85 | 22.43 | +2.70% | 576,700 |
| 2025-11-24 | 21.57 | 21.90 | 21.35 | 21.84 | +2.34% | 621,100 |
| 2025-11-21 | 20.62 | 21.56 | 20.62 | 21.34 | +3.24% | 636,200 |
| 2025-11-20 | 21.64 | 21.80 | 20.57 | 20.67 | -2.18% | 537,200 |
| 2025-11-19 | 21.08 | 21.46 | 21.05 | 21.13 | -0.05% | 635,900 |
| 2025-11-18 | 21.09 | 21.37 | 21.00 | 21.14 | -0.56% | 682,800 |
| 2025-11-17 | 21.60 | 21.73 | 21.22 | 21.26 | -1.80% | 521,200 |
| 2025-11-14 | 21.50 | 21.77 | 21.28 | 21.65 | -1.05% | 813,700 |
| 2025-11-13 | 22.32 | 22.52 | 21.62 | 21.88 | -2.84% | 807,100 |
| 2025-11-12 | 22.70 | 22.99 | 22.46 | 22.52 | -0.57% | 685,500 |
| 2025-11-11 | 22.55 | 22.66 | 22.35 | 22.65 | +0.09% | 666,700 |
| 2025-11-10 | 23.36 | 23.76 | 22.48 | 22.63 | +0.22% | 700,500 |
| 2025-11-07 | 22.34 | 22.60 | 22.09 | 22.58 | +0.27% | 868,800 |
| 2025-11-06 | 22.97 | 23.24 | 22.46 | 22.52 | -2.26% | 759,900 |
| 2025-11-05 | 22.76 | 23.27 | 22.67 | 23.04 | +1.59% | 800,700 |
| 2025-11-04 | 23.12 | 23.51 | 22.62 | 22.68 | -4.14% | 770,100 |
| 2025-11-03 | 23.64 | 23.88 | 23.35 | 23.66 | +0.21% | 926,200 |
| 2025-10-31 | 23.73 | 23.86 | 23.49 | 23.61 | -0.04% | 788,800 |
| 2025-10-30 | 23.52 | 24.03 | 23.36 | 23.62 | +0.13% | 672,500 |
| 2025-10-29 | 23.69 | 24.29 | 23.39 | 23.59 | +0.43% | 616,400 |
| 2025-10-28 | 23.52 | 23.65 | 23.23 | 23.49 | -0.34% | 865,700 |
| 2025-10-27 | 24.24 | 24.49 | 23.53 | 23.57 | -1.79% | 1,002,400 |
| 2025-10-24 | 24.15 | 24.31 | 23.38 | 24.00 | -0.04% | 1,317,700 |
| 2025-10-23 | 23.20 | 24.03 | 22.79 | 24.01 | +3.67% | 1,399,300 |
| 2025-10-22 | 23.59 | 23.81 | 22.91 | 23.16 | -1.86% | 759,900 |
| 2025-10-21 | 23.88 | 23.94 | 23.59 | 23.60 | -0.84% | 652,100 |
| 2025-10-20 | 23.65 | 24.07 | 23.58 | 23.80 | +1.54% | 702,900 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：4月（+11.42%）。最弱月份：3月（-5.80%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-10-16
快速解答
Knowles Cor（KN）最新收盤價是多少？
2026-10-16 收於 33.50，來自Closelook數據湖的每日價格紀錄。
KN 的52週最高價和最低價是多少？
過去52週最高 42.93、最低 20.57（截至 2026-10-16）。
Knowles Cor 歷史上最強和最弱的月份是哪個？
歷史上，KN 最強的日曆月份是4月（平均 +11.42%），最弱的是3月（平均 -5.80%），基於2年每日數據（2025–2026）。
該季節性涵蓋多少年？
2年（2025–2026），由Closelook數據湖中的449根日K線計算。