Kenda Rubber Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	32.813	33.023	32.708	32.760	30.701	561,374
2023-02-07	32.865	33.075	32.865	32.865	30.799	399,042
2023-02-06	32.865	33.075	32.760	32.865	30.799	537,089
2023-02-03	32.603	32.918	32.550	32.865	30.799	611,287
2023-02-02	32.760	32.760	32.550	32.708	30.652	397,274
2023-02-01	32.550	32.708	32.393	32.550	30.504	564,299
2023-01-31	32.340	32.603	32.288	32.498	30.455	598,917
2023-01-30	32.288	32.498	32.025	32.340	30.307	622,678
2023-01-17	31.973	32.130	31.868	32.078	30.061	315,048
2023-01-16	32.025	32.235	31.973	31.973	29.963	242,364
2023-01-13	32.235	32.288	32.025	32.025	30.012	146,795
2023-01-12	32.130	32.288	32.078	32.183	30.160	188,783
2023-01-11	32.183	32.340	32.078	32.130	30.110	163,715
2023-01-10	32.393	32.498	32.130	32.235	30.209	252,793
2023-01-09	32.393	32.550	32.183	32.340	30.307	455,531
2023-01-06	32.025	32.445	32.025	32.288	30.258	344,190
2023-01-05	31.973	32.130	31.973	32.130	30.110	279,491
2023-01-04	31.763	32.025	31.763	31.920	29.914	220,377
2023-01-03	31.815	31.868	31.553	31.815	29.815	368,193
2022-12-30	31.920	31.920	31.658	31.815	29.815	161,545
2022-12-29	31.658	31.710	31.500	31.710	29.717	286,450
2022-12-28	31.763	31.920	31.658	31.658	29.668	488,618
2022-12-27	31.815	31.973	31.815	31.868	29.864	225,497
2022-12-26	31.658	31.763	31.658	31.710	29.717	200,931
2022-12-23	31.553	31.658	31.500	31.658	29.668	346,753
2022-12-22	31.658	31.815	31.658	31.658	29.668	332,165
2022-12-21	31.500	31.710	31.500	31.658	29.668	254,672
2022-12-20	31.763	31.815	31.448	31.448	29.471	821,637
2022-12-19	31.658	31.868	31.658	31.658	29.668	505,401
2022-12-16	31.920	31.973	31.710	31.763	29.766	805,337
2022-12-15	31.920	32.130	31.920	32.025	30.012	396,509
2022-12-14	31.973	32.235	31.920	31.973	29.963	454,540
2022-12-13	31.815	32.183	31.815	31.868	29.864	1,023,561
2022-12-12	32.340	32.340	31.763	32.078	30.061	528,537
2022-12-09	32.235	32.498	32.078	32.498	30.455	347,169
2022-12-08	32.288	32.288	32.025	32.025	30.012	553,915
2022-12-07	32.760	32.813	32.235	32.288	30.258	606,437
2022-12-06	33.390	33.390	32.655	32.655	30.602	709,034
2022-12-05	33.443	33.705	33.338	33.443	31.340	619,576
2022-12-02	33.075	33.653	33.075	33.443	31.340	836,136
2022-12-01	33.075	33.338	32.970	32.970	30.898	832,479
2022-11-30	32.813	33.023	32.708	32.865	30.799	509,083
2022-11-29	32.865	32.970	32.498	32.865	30.799	331,140
2022-11-28	32.760	32.865	32.288	32.655	30.602	371,106
2022-11-25	32.918	33.233	32.760	32.865	30.799	525,785
2022-11-24	32.550	32.918	32.445	32.918	30.848	677,961
2022-11-23	32.235	32.498	32.235	32.445	30.406	327,092
2022-11-22	32.235	32.288	32.078	32.130	30.110	296,116
2022-11-21	32.235	32.340	32.183	32.288	30.258	210,962
2022-11-18	32.235	32.393	32.130	32.183	30.160	216,054
2022-11-17	32.288	32.340	32.130	32.235	30.209	328,161
2022-11-16	32.550	32.550	32.078	32.078	30.061	929,648
2022-11-15	32.340	32.655	32.288	32.550	30.504	450,232
2022-11-14	32.130	32.603	32.025	32.550	30.504	609,404
2022-11-11	32.498	32.550	31.763	31.763	29.766	1,258,368
2022-11-10	32.340	32.550	32.025	32.130	30.110	521,502
2022-11-09	32.760	32.760	32.393	32.550	30.504	325,935
2022-11-08	32.550	32.760	32.445	32.550	30.504	380,765
2022-11-07	32.183	32.445	32.078	32.393	30.356	628,247
2022-11-04	31.763	32.340	31.763	32.078	30.061	297,439

← NewerPage 16 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.