Kenda Rubber Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	17.000	17.150	16.900	17.000	17.000	543,691
2026-10-19	17.550	17.550	17.150	17.300	17.300	1,074,334
2026-10-16	17.300	17.550	17.300	17.550	17.550	1,436,283
2026-10-15	17.100	17.300	16.950	17.200	17.200	957,051
2026-10-14	16.850	17.150	16.800	17.150	17.150	1,071,307
2026-10-13	16.700	16.850	16.700	16.750	16.750	380,070
2026-10-12	16.800	16.950	16.750	16.750	16.750	451,156
2026-10-08	16.700	16.850	16.700	16.800	16.800	568,086
2026-10-07	16.500	16.700	16.450	16.700	16.700	510,449
2026-10-06	16.550	16.600	16.450	16.500	16.500	267,125
2026-10-05	16.650	16.650	16.450	16.500	16.500	740,415
2026-10-02	16.550	16.700	16.550	16.650	16.650	346,049
2026-10-01	16.650	16.750	16.600	16.650	16.650	295,311
2026-09-30	16.500	16.650	16.450	16.650	16.650	526,693
2026-09-29	16.650	16.700	16.450	16.450	16.450	744,253
2026-09-24	16.600	16.750	16.600	16.650	16.650	421,145
2026-09-23	16.550	16.700	16.450	16.650	16.650	516,456
2026-09-22	16.650	16.650	16.400	16.450	16.450	890,390
2026-09-21	16.500	16.600	16.450	16.600	16.600	342,000
2026-09-18	16.550	16.700	16.400	16.400	16.400	2,193,315
2026-09-17	16.500	16.700	16.500	16.650	16.650	479,402
2026-09-16	16.650	16.650	16.450	16.500	16.500	830,970
2026-09-15	16.550	16.600	16.450	16.600	16.600	694,105
2026-09-14	16.650	16.650	16.500	16.550	16.550	643,152
2026-09-11	16.750	16.800	16.700	16.700	16.700	768,206
2026-09-10	17.000	17.050	16.850	16.850	16.850	563,723
2026-09-09	16.900	17.100	16.900	17.050	17.050	787,177
2026-09-08	16.950	17.150	16.850	16.950	16.950	400,608
2026-09-07	17.400	17.400	16.850	16.950	16.950	2,137,490
2026-09-04	17.200	17.350	17.100	17.300	17.300	625,337
2026-09-03	17.350	17.450	17.150	17.200	17.200	809,056
2026-09-02	17.400	17.450	17.250	17.400	17.400	471,200
2026-09-01	17.050	17.500	17.050	17.450	17.450	1,587,202
2026-08-31	16.900	17.250	16.800	17.100	17.100	15,561,119
2026-08-28	17.100	17.100	16.850	16.850	16.850	3,633,724
2026-08-27	17.250	17.300	17.050	17.100	17.100	1,695,298
2026-08-26	17.250	17.400	17.000	17.250	17.250	1,936,325
2026-08-25	17.450	17.500	17.250	17.250	17.250	1,520,210
2026-08-24	17.650	17.850	17.400	17.450	17.450	1,053,385
2026-08-21	17.600	17.700	17.450	17.650	17.650	1,656,485
2026-08-20	17.500	17.700	17.400	17.550	17.550	1,030,241
2026-08-19	17.350	17.600	17.150	17.400	17.400	1,782,184
2026-08-18	17.450	17.500	17.250	17.400	17.400	1,973,120
2026-08-17	17.550	17.700	17.400	17.550	17.550	645,664
2026-08-14	17.700	17.700	17.250	17.550	17.550	1,200,947
2026-08-13	18.400	18.400	17.600	17.600	17.600	2,599,940
2026-08-12	18.550	18.600	18.150	18.200	18.200	2,323,865
2026-08-11	18.350	18.900	18.200	18.900	18.900	1,657,044
2026-08-10	18.250	18.400	18.050	18.350	18.350	1,091,593
2026-08-07	18.050	18.400	18.000	18.050	18.050	902,042
2026-08-06	18.050	18.350	17.950	18.050	18.050	1,068,525
2026-08-05	18.450	18.500	17.950	18.100	18.100	1,140,750
2026-08-04	17.900	18.250	17.800	18.250	18.250	1,175,005
2026-08-03	18.100	18.300	18.000	18.200	18.200	830,177
2026-07-31	18.400	19.100	18.150	18.150	18.150	2,763,715
2026-07-30	18.500	18.500	18.000	18.300	18.300	1,091,990
2026-07-29	18.400	18.550	18.050	18.250	18.250	1,963,300
2026-07-28	17.800	18.450	17.750	18.400	18.400	2,577,609
2026-07-27	17.850	18.100	17.600	18.000	18.000	1,053,210
2026-07-24	17.700	17.800	17.550	17.750	17.750	482,126

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-14	0.5250 TWD
2022-09-05	1.0000 TWD
2021-08-26	1.0000 TWD
2020-09-02	0.4160 TWD
2019-08-27	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.