Kenda Rubber Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	33.750	34.000	33.600	33.950	33.950	716,040
2024-05-06	33.500	34.100	33.500	33.750	33.750	658,032
2024-05-03	33.900	33.900	33.600	33.600	33.600	404,493
2024-05-02	33.250	33.800	33.250	33.750	33.750	774,569
2024-04-30	33.100	33.350	33.100	33.250	33.250	367,998
2024-04-29	32.850	33.300	32.800	33.300	33.300	702,639
2024-04-26	33.050	33.300	32.750	32.850	32.850	1,099,512
2024-04-25	33.650	33.650	33.050	33.150	33.150	730,602
2024-04-24	33.800	34.150	33.400	33.450	33.450	967,471
2024-04-23	33.600	33.900	33.500	33.800	33.800	588,273
2024-04-22	33.900	33.900	33.200	33.600	33.600	613,157
2024-04-19	34.000	34.050	33.150	33.700	33.700	1,568,121
2024-04-18	33.700	34.350	33.400	34.100	34.100	1,751,802
2024-04-17	32.900	33.850	32.750	33.850	33.850	1,358,670
2024-04-16	33.900	33.900	32.500	32.900	32.900	2,601,210
2024-04-15	33.500	34.050	33.500	34.050	34.050	1,682,928
2024-04-12	33.500	33.550	33.250	33.500	33.500	1,041,239
2024-04-11	33.300	33.300	32.950	33.300	33.300	1,029,147
2024-04-10	32.950	33.400	32.700	33.250	33.250	1,818,361
2024-04-09	31.900	32.900	31.900	32.850	32.850	2,545,691
2024-04-08	31.850	32.000	31.800	31.900	31.900	586,062
2024-04-03	32.150	32.150	31.900	32.050	32.050	638,541
2024-04-02	32.150	32.250	31.900	32.050	32.050	825,386
2024-04-01	32.100	32.350	31.800	32.000	32.000	897,590
2024-03-29	32.400	32.400	32.050	32.100	32.100	828,499
2024-03-28	31.800	32.400	31.800	32.150	32.150	2,045,281
2024-03-27	31.050	31.750	31.050	31.700	31.700	1,728,679
2024-03-26	31.250	31.450	31.000	31.100	31.100	1,081,401
2024-03-25	31.200	31.250	31.000	31.200	31.200	483,307
2024-03-22	31.100	31.250	30.850	31.250	31.250	904,047
2024-03-21	31.050	31.200	30.950	31.100	31.100	811,872
2024-03-20	30.900	31.250	30.700	31.150	31.150	1,335,991
2024-03-19	30.850	31.050	30.800	30.900	30.900	479,536
2024-03-18	30.850	31.100	30.750	31.000	31.000	1,410,432
2024-03-15	30.850	30.900	30.650	30.750	30.750	582,515
2024-03-14	30.600	30.900	30.400	30.850	30.850	1,075,370
2024-03-13	30.150	30.600	30.150	30.500	30.500	1,008,169
2024-03-12	30.100	30.300	30.100	30.300	30.300	394,970
2024-03-11	30.000	30.150	29.950	30.100	30.100	221,460
2024-03-08	29.800	30.000	29.800	29.950	29.950	502,288
2024-03-07	29.950	30.000	29.850	29.900	29.900	438,881
2024-03-06	29.950	30.300	29.950	30.050	30.050	374,728
2024-03-05	29.950	30.150	29.950	30.000	30.000	283,150
2024-03-04	30.000	30.150	29.850	29.950	29.950	454,908
2024-03-01	30.200	30.200	29.850	30.100	30.100	299,107
2024-02-29	29.800	30.250	29.800	30.250	30.250	587,268
2024-02-27	29.900	30.050	29.750	29.800	29.800	824,003
2024-02-26	29.950	30.050	29.900	29.950	29.950	369,748
2024-02-23	30.150	30.250	30.000	30.000	30.000	291,272
2024-02-22	30.100	30.350	30.100	30.250	30.250	236,822
2024-02-21	30.250	30.300	30.000	30.150	30.150	380,191
2024-02-20	30.650	30.650	30.150	30.200	30.200	396,723
2024-02-19	30.250	30.750	30.250	30.500	30.500	388,762
2024-02-16	30.000	30.350	30.000	30.300	30.300	462,980
2024-02-15	29.700	30.100	29.700	29.950	29.950	515,219
2024-02-05	29.800	30.250	29.800	30.200	30.200	281,198
2024-02-02	30.100	30.350	30.050	30.200	30.200	543,395
2024-02-01	30.000	30.200	29.950	30.100	30.100	297,450
2024-01-31	29.700	30.000	29.650	29.850	29.850	259,036
2024-01-30	30.300	30.300	29.700	29.700	29.700	387,875

← NewerPage 11 of 21 · 1,221 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.