Kenda Rubber Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	32.100	32.400	32.000	32.300	32.300	485,358
2024-08-01	32.200	32.750	32.150	32.750	32.750	590,457
2024-07-31	32.200	32.250	31.900	31.950	31.950	358,729
2024-07-30	32.100	32.300	31.700	32.250	32.250	818,994
2024-07-29	32.550	32.550	32.050	32.200	32.200	873,736
2024-07-26	32.250	32.300	31.950	32.150	32.150	561,710
2024-07-23	32.650	33.050	32.600	32.700	32.700	198,291
2024-07-22	33.000	33.000	32.300	32.650	32.650	695,458
2024-07-19	33.100	33.150	32.700	33.000	33.000	734,116
2024-07-18	33.300	33.450	33.100	33.250	33.250	564,207
2024-07-17	33.350	33.550	33.300	33.400	33.400	293,462
2024-07-16	33.300	33.550	33.100	33.350	33.350	514,245
2024-07-15	33.500	33.550	33.200	33.300	33.300	331,688
2024-07-12	33.250	33.550	33.250	33.400	33.400	592,772
2024-07-11	33.550	33.550	33.200	33.200	33.200	725,876
2024-07-10	33.450	33.800	33.450	33.650	33.650	476,211
2024-07-09	33.950	33.950	33.400	33.450	33.450	822,895
2024-07-08	34.150	34.200	33.900	33.900	33.900	510,849
2024-07-05	34.050	34.200	34.050	34.200	34.200	510,468
2024-07-04	34.400	34.400	34.050	34.100	34.100	413,459
2024-07-03	34.000	34.450	33.900	34.300	34.300	901,276
2024-07-02	33.950	34.100	33.750	33.800	33.800	305,795
2024-07-01	33.950	34.450	33.650	33.800	33.800	1,053,342
2024-06-28	33.950	34.100	33.650	33.700	33.700	563,353
2024-06-27	34.000	34.100	33.750	33.950	33.950	402,444
2024-06-26	34.600	34.700	34.300	34.300	34.300	551,192
2024-06-25	33.950	34.600	33.900	34.600	34.600	1,257,982
2024-06-24	33.850	34.000	33.750	33.850	33.850	294,459
2024-06-21	34.600	34.600	33.850	33.950	33.950	642,348
2024-06-20	33.850	34.500	33.600	34.450	34.450	1,310,707
2024-06-19	33.350	34.000	33.150	33.850	33.850	859,689
2024-06-18	33.600	33.600	32.900	33.100	33.100	539,110
2024-06-17	33.100	33.450	32.550	33.050	33.050	651,126
2024-06-14	33.550	34.050	33.500	33.950	33.950	1,291,355
2024-06-13	33.650	33.800	33.450	33.550	33.550	607,914
2024-06-12	33.650	33.900	33.500	33.650	33.650	605,705
2024-06-11	33.750	34.100	33.600	33.650	33.650	594,898
2024-06-07	34.500	34.500	33.650	33.750	33.750	870,891
2024-06-06	34.700	34.700	34.100	34.200	34.200	937,034
2024-06-05	35.050	35.100	34.400	34.650	34.650	694,189
2024-06-04	34.650	34.900	34.450	34.750	34.750	637,845
2024-06-03	34.900	35.250	34.600	34.850	34.850	1,305,200
2024-05-31	33.600	34.800	33.600	34.800	34.800	2,238,718
2024-05-30	33.100	33.850	33.000	33.700	33.700	989,606
2024-05-29	33.950	33.950	33.200	33.300	33.300	1,430,707
2024-05-28	33.900	34.250	33.750	34.000	34.000	659,672
2024-05-27	34.000	34.150	33.500	33.700	33.700	997,059
2024-05-24	33.950	34.150	33.600	34.000	34.000	831,488
2024-05-23	34.900	34.900	34.050	34.150	34.150	1,311,528
2024-05-22	34.000	35.100	34.000	35.050	35.050	1,777,622
2024-05-21	34.950	34.950	33.600	33.800	33.800	1,223,991
2024-05-20	35.150	35.350	34.450	34.500	34.500	1,210,214
2024-05-17	35.300	35.500	34.850	35.000	35.000	1,224,474
2024-05-16	35.000	35.700	34.950	35.400	35.400	2,419,181
2024-05-15	34.350	35.100	34.350	35.000	35.000	2,499,520
2024-05-14	35.000	35.100	34.300	34.350	34.350	862,448
2024-05-13	33.800	35.150	33.800	34.750	34.750	2,033,494
2024-05-10	33.400	33.850	33.050	33.750	33.750	914,470
2024-05-09	33.900	33.900	33.300	33.300	33.300	498,951
2024-05-08	33.950	34.100	33.700	33.900	33.900	590,503

← NewerPage 10 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.