Kenda Rubber Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	29.400	29.400	29.200	29.350	29.350	142,665
2023-11-02	29.050	29.450	29.050	29.350	29.350	206,034
2023-11-01	29.200	29.200	29.000	29.000	29.000	274,339
2023-10-31	29.250	29.250	29.150	29.200	29.200	84,077
2023-10-30	29.350	29.350	29.050	29.150	29.150	96,147
2023-10-27	29.100	29.300	29.100	29.150	29.150	81,877
2023-10-26	29.150	29.350	29.050	29.100	29.100	159,950
2023-10-25	29.200	29.450	29.100	29.350	29.350	261,196
2023-10-24	29.000	29.100	28.850	29.050	29.050	272,658
2023-10-23	29.200	29.200	29.000	29.050	29.050	195,127
2023-10-20	29.200	29.200	28.900	29.150	29.150	285,838
2023-10-19	29.400	29.450	29.050	29.300	29.300	451,794
2023-10-18	29.100	29.650	28.750	29.650	29.650	2,740,121
2023-10-17	29.350	29.350	29.050	29.200	29.200	793,500
2023-10-16	29.350	29.500	29.250	29.250	29.250	375,346
2023-10-13	29.400	29.450	29.300	29.350	29.350	336,515
2023-10-12	29.850	29.850	29.400	29.550	29.550	392,331
2023-10-11	29.350	29.750	29.300	29.700	29.700	492,853
2023-10-06	29.350	29.450	29.300	29.350	29.350	511,973
2023-10-05	29.350	29.450	29.300	29.350	29.350	144,199
2023-10-04	29.300	29.450	29.150	29.250	29.250	276,818
2023-10-03	29.550	29.550	29.300	29.400	29.400	328,262
2023-10-02	29.850	29.950	29.400	29.550	29.550	344,046
2023-09-28	29.450	29.650	29.400	29.450	29.450	188,540
2023-09-27	29.500	29.650	29.400	29.450	29.450	215,759
2023-09-26	29.650	29.650	29.500	29.500	29.500	281,691
2023-09-25	29.950	29.950	29.650	29.700	29.700	153,185
2023-09-22	29.750	29.950	29.700	29.800	29.800	239,833
2023-09-21	30.350	30.350	29.800	29.900	29.900	336,202
2023-09-20	30.450	30.550	30.200	30.400	30.400	217,521
2023-09-19	30.350	30.500	30.250	30.450	30.450	331,722
2023-09-18	30.400	30.400	30.050	30.300	30.300	171,267
2023-09-15	30.400	30.400	30.100	30.400	30.400	463,115
2023-09-14	30.650	30.650	30.300	30.300	30.300	397,526
2023-09-13	29.850	30.650	29.850	30.450	30.450	894,989
2023-09-12	30.000	30.050	29.800	30.000	30.000	259,821
2023-09-11	29.850	29.900	29.650	29.700	29.700	164,275
2023-09-08	29.500	29.950	29.500	29.850	29.850	293,403
2023-09-07	30.100	30.100	29.700	29.750	29.750	300,737
2023-09-06	30.000	30.150	30.000	30.150	30.150	428,549
2023-09-05	30.150	30.150	30.050	30.150	30.150	193,454
2023-09-04	30.250	30.250	30.050	30.100	30.100	290,867
2023-09-01	30.100	30.250	29.950	30.100	30.100	532,125
2023-08-31	29.950	30.150	29.600	30.150	30.150	722,662
2023-08-30	29.750	30.000	29.700	29.900	29.900	526,935
2023-08-29	29.350	29.700	29.350	29.600	29.600	475,573
2023-08-28	29.300	29.400	29.250	29.250	29.250	348,462
2023-08-25	29.650	29.650	29.250	29.300	29.300	378,822
2023-08-24	29.800	29.800	29.400	29.400	29.400	338,548
2023-08-23	29.400	29.750	29.350	29.750	29.750	581,032
2023-08-22	29.350	29.500	29.200	29.400	29.400	517,428
2023-08-21	29.400	29.500	29.200	29.350	29.350	517,333
2023-08-18	29.450	29.500	29.300	29.400	29.400	365,378
2023-08-17	29.400	29.550	29.050	29.500	29.500	518,421
2023-08-16	29.600	29.600	29.250	29.500	29.500	437,308
2023-08-15	29.500	29.650	29.300	29.650	29.650	307,325
2023-08-14	29.750	29.750	29.100	29.200	29.200	598,121
2023-08-11	29.550	29.950	29.500	29.800	29.800	558,063
2023-08-10	29.400	29.550	29.350	29.550	29.550	366,438
2023-08-09	29.700	29.700	29.400	29.450	29.450	428,074

← NewerPage 13 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.