Kenda Rubber Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	32.550	32.550	31.815	31.868	29.864	2,245,170
2023-05-10	33.180	33.180	32.918	33.023	30.947	322,548
2023-05-09	33.338	33.443	33.180	33.233	31.144	499,344
2023-05-08	33.338	33.338	33.180	33.338	31.242	407,787
2023-05-05	33.390	33.495	33.233	33.233	31.144	322,783
2023-05-04	32.918	33.390	32.813	33.390	31.291	1,217,837
2023-05-03	32.970	32.970	32.760	32.970	30.898	134,741
2023-05-02	32.760	33.023	32.655	32.970	30.898	304,406
2023-04-28	32.865	32.918	32.708	32.760	30.701	335,887
2023-04-27	32.865	32.970	32.708	32.865	30.799	212,219
2023-04-26	32.760	32.760	32.603	32.760	30.701	374,763
2023-04-25	32.865	33.023	32.445	32.708	30.652	614,296
2023-04-24	32.813	32.865	32.550	32.760	30.701	191,617
2023-04-21	32.655	32.813	32.393	32.760	30.701	550,073
2023-04-20	32.970	32.970	32.550	32.550	30.504	843,676
2023-04-19	33.075	33.180	32.865	32.918	30.848	511,848
2023-04-18	33.285	33.390	32.970	32.970	30.898	678,086
2023-04-17	33.285	33.548	33.233	33.443	31.340	843,373
2023-04-14	33.023	33.443	32.970	33.285	31.193	953,931
2023-04-13	33.233	33.233	32.970	33.023	30.947	315,701
2023-04-12	33.075	33.390	33.023	33.285	31.193	841,187
2023-04-11	32.970	33.180	32.918	33.023	30.947	485,447
2023-04-10	32.970	33.285	32.865	33.023	30.947	569,623
2023-04-07	32.813	33.233	32.813	32.970	30.898	797,021
2023-04-06	33.075	33.180	32.760	32.760	30.701	829,416
2023-03-31	32.970	33.285	32.813	32.970	30.898	639,654
2023-03-30	33.023	33.023	32.760	32.813	30.750	262,753
2023-03-29	32.970	33.023	32.603	33.023	30.947	434,064
2023-03-28	33.023	33.023	32.655	32.813	30.750	722,255
2023-03-27	33.443	33.705	33.075	33.075	30.996	1,381,103
2023-03-24	32.498	34.335	32.498	33.443	31.340	5,417,004
2023-03-23	32.078	32.288	32.078	32.235	30.209	643,808
2023-03-22	32.078	32.340	32.078	32.340	30.307	404,657
2023-03-21	31.973	32.235	31.815	32.235	30.209	448,380
2023-03-20	31.868	32.025	31.710	31.868	29.864	447,843
2023-03-17	32.130	32.340	31.920	31.920	29.914	719,238
2023-03-16	32.550	32.550	32.025	32.130	30.110	636,980
2023-03-15	32.708	32.708	32.340	32.340	30.307	468,016
2023-03-14	32.708	32.708	32.288	32.445	30.406	352,064
2023-03-13	32.393	32.708	32.183	32.708	30.652	482,960
2023-03-10	32.603	32.655	32.340	32.498	30.455	623,578
2023-03-09	32.970	32.970	32.655	32.655	30.602	345,764
2023-03-08	33.128	33.128	32.708	32.970	30.898	508,637
2023-03-07	33.075	33.128	32.813	32.970	30.898	530,882
2023-03-06	32.918	33.023	32.655	32.970	30.898	361,415
2023-03-03	32.708	32.813	32.498	32.655	30.602	495,075
2023-03-02	32.603	32.760	32.550	32.655	30.602	328,120
2023-03-01	32.708	32.760	32.550	32.550	30.504	334,990
2023-02-24	33.128	33.128	32.603	32.603	30.553	427,918
2023-02-23	32.865	33.023	32.865	32.918	30.848	298,812
2023-02-22	32.813	32.918	32.603	32.918	30.848	624,292
2023-02-21	33.180	33.285	33.023	33.075	30.996	621,570
2023-02-20	33.180	33.285	33.128	33.180	31.094	294,803
2023-02-17	33.338	33.390	33.128	33.128	31.045	352,745
2023-02-16	33.023	33.443	33.023	33.443	31.340	897,833
2023-02-15	32.813	32.970	32.655	32.970	30.898	421,056
2023-02-14	32.708	32.813	32.603	32.760	30.701	311,426
2023-02-13	32.655	32.813	32.603	32.655	30.602	320,639
2023-02-10	32.708	32.813	32.445	32.813	30.750	408,275
2023-02-09	32.655	32.918	32.655	32.708	30.652	281,191

← NewerPage 15 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.