Kenda Rubber Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	29.700	29.700	29.500	29.700	29.700	545,145
2023-08-07	29.400	29.750	29.400	29.750	29.750	425,544
2023-08-04	29.350	29.450	29.250	29.300	29.300	363,618
2023-08-02	29.350	29.600	29.200	29.350	29.350	715,022
2023-08-01	29.350	29.350	29.100	29.350	29.350	721,494
2023-07-31	29.550	29.700	29.350	29.350	29.350	576,922
2023-07-28	29.350	29.550	29.350	29.550	29.550	394,430
2023-07-27	29.400	29.450	29.200	29.450	29.450	317,627
2023-07-26	29.100	29.300	29.100	29.200	29.200	229,229
2023-07-25	29.050	29.300	29.050	29.300	29.300	332,903
2023-07-24	29.350	29.350	28.950	29.050	29.050	908,111
2023-07-21	29.600	29.600	29.300	29.400	29.400	857,598
2023-07-20	29.500	29.700	29.450	29.700	29.700	760,459
2023-07-19	29.750	29.850	29.450	29.500	29.500	1,234,423
2023-07-18	29.900	30.050	29.700	29.800	29.800	681,099
2023-07-17	29.750	30.100	29.650	30.050	30.050	721,027
2023-07-14	29.600	30.000	29.600	29.850	29.850	1,455,403
2023-07-13	32.970	33.023	32.655	32.813	30.750	1,591,973
2023-07-12	33.180	33.180	32.813	32.865	30.799	814,615
2023-07-11	33.180	33.233	33.023	33.128	31.045	490,376
2023-07-10	32.760	33.180	32.760	33.023	30.947	486,361
2023-07-07	32.918	32.970	32.655	32.813	30.750	715,783
2023-07-06	32.865	33.180	32.760	32.918	30.848	721,755
2023-07-05	33.180	33.285	32.865	32.918	30.848	1,101,154
2023-07-04	33.915	33.915	33.023	33.180	31.094	1,511,027
2023-07-03	33.915	34.020	33.758	33.810	31.685	534,552
2023-06-30	33.810	33.863	33.653	33.705	31.586	408,022
2023-06-29	33.915	33.968	33.758	33.810	31.685	700,249
2023-06-28	33.863	33.915	33.653	33.863	31.734	583,645
2023-06-27	33.810	34.020	33.758	33.863	31.734	671,390
2023-06-26	33.705	33.863	33.495	33.863	31.734	766,332
2023-06-21	33.443	33.705	33.443	33.705	31.586	772,679
2023-06-20	33.390	33.548	33.233	33.338	31.242	456,402
2023-06-19	33.600	33.653	33.338	33.390	31.291	674,086
2023-06-16	33.180	33.758	33.180	33.495	31.390	1,982,288
2023-06-15	33.128	33.233	33.075	33.180	31.094	418,231
2023-06-14	32.865	33.233	32.865	33.023	30.947	581,033
2023-06-13	32.865	32.970	32.813	32.865	30.799	409,530
2023-06-12	32.760	33.023	32.760	32.865	30.799	387,802
2023-06-09	32.603	32.865	32.603	32.760	30.701	213,658
2023-06-08	32.813	32.865	32.550	32.550	30.504	302,464
2023-06-07	32.760	32.918	32.760	32.813	30.750	287,465
2023-06-06	32.865	32.918	32.655	32.865	30.799	342,491
2023-06-05	32.550	32.813	32.550	32.760	30.701	430,936
2023-06-02	32.235	32.550	32.235	32.550	30.504	478,539
2023-06-01	32.445	32.445	32.235	32.235	30.209	355,740
2023-05-31	32.445	32.445	32.235	32.340	30.307	664,785
2023-05-30	32.498	32.498	32.235	32.340	30.307	249,983
2023-05-29	32.235	32.445	32.235	32.288	30.258	209,996
2023-05-26	32.603	32.603	31.973	32.183	30.160	1,007,626
2023-05-25	32.865	32.865	32.498	32.603	30.553	431,435
2023-05-24	32.655	32.865	32.603	32.865	30.799	445,418
2023-05-23	32.760	32.813	32.550	32.655	30.602	431,893
2023-05-22	32.498	32.813	32.445	32.760	30.701	630,234
2023-05-19	32.288	32.550	32.288	32.498	30.455	590,962
2023-05-18	32.288	32.340	32.078	32.130	30.110	879,181
2023-05-17	32.025	32.393	31.920	32.130	30.110	805,992
2023-05-16	31.710	32.078	31.710	31.920	29.914	583,911
2023-05-15	31.710	31.763	31.553	31.710	29.717	612,583
2023-05-12	31.763	31.920	31.553	31.763	29.766	805,873

← NewerPage 14 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.