Kenda Rubber Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	32.025	32.025	31.815	31.920	29.914	266,883
2022-11-02	32.288	32.340	32.130	32.130	30.110	204,302
2022-11-01	31.815	32.340	31.815	32.183	30.160	314,489
2022-10-31	31.973	32.078	31.658	32.078	30.061	529,763
2022-10-28	32.235	32.235	31.710	31.710	29.717	282,942
2022-10-27	31.920	32.130	31.658	32.078	30.061	639,674
2022-10-26	31.658	31.973	31.395	31.710	29.717	490,554
2022-10-25	32.025	32.183	31.395	31.658	29.668	542,175
2022-10-24	31.815	32.130	31.658	31.815	29.815	362,116
2022-10-21	31.763	31.763	31.448	31.500	29.520	840,628
2022-10-20	32.130	32.130	31.448	31.710	29.717	1,157,883
2022-10-19	32.078	32.603	32.078	32.340	30.307	521,357
2022-10-18	32.235	32.393	31.920	32.235	30.209	421,113
2022-10-17	32.235	32.235	31.605	32.078	30.061	541,491
2022-10-14	32.550	32.655	32.130	32.340	30.307	555,422
2022-10-13	32.865	32.918	31.815	31.973	29.963	1,179,566
2022-10-12	32.655	33.023	32.288	32.655	30.602	572,193
2022-10-11	33.023	33.075	32.025	32.655	30.602	1,162,043
2022-10-07	33.705	33.863	33.390	33.390	31.291	677,660
2022-10-06	34.020	34.020	33.705	33.968	31.832	533,079
2022-10-05	34.230	34.335	33.810	33.863	31.734	725,470
2022-10-04	33.810	33.968	33.548	33.915	31.783	563,614
2022-10-03	33.390	33.653	33.128	33.338	31.242	604,257
2022-09-30	33.233	33.705	33.023	33.548	31.439	1,062,215
2022-09-29	33.600	33.915	33.233	33.915	31.783	932,824
2022-09-28	34.545	34.545	33.023	33.285	31.193	1,745,023
2022-09-27	34.283	34.493	33.810	34.335	32.177	1,679,471
2022-09-26	35.438	35.438	34.020	34.073	31.931	1,985,498
2022-09-23	36.540	36.908	35.543	35.595	33.358	2,120,368
2022-09-22	37.065	37.065	36.488	36.750	34.440	2,169,068
2022-09-21	38.325	38.798	37.328	37.433	35.080	3,575,343
2022-09-20	37.275	38.010	37.170	37.853	35.473	2,178,786
2022-09-19	37.643	37.643	36.855	37.328	34.981	1,570,585
2022-09-16	36.750	37.590	36.593	37.380	35.030	3,106,799
2022-09-15	35.858	37.380	35.858	36.855	34.538	3,636,233
2022-09-14	34.493	36.173	34.388	35.858	33.604	2,432,653
2022-09-13	34.808	35.228	34.808	35.228	33.013	689,670
2022-09-12	34.545	34.755	34.388	34.703	32.521	498,604
2022-09-08	34.020	34.650	34.020	34.545	32.374	549,404
2022-09-07	34.440	34.493	33.600	33.758	31.636	1,231,132
2022-09-06	35.123	35.123	34.493	34.598	32.423	613,615
2022-09-05	34.913	35.175	34.808	34.913	32.718	855,586
2022-09-02	35.963	36.330	35.858	35.963	32.765	1,361,868
2022-09-01	36.225	36.330	35.963	35.963	32.765	1,076,086
2022-08-31	36.015	36.593	35.910	36.593	33.339	1,511,063
2022-08-30	35.438	36.120	35.438	36.068	32.861	736,040
2022-08-29	35.858	35.858	35.280	35.438	32.287	1,420,394
2022-08-26	36.120	36.383	36.068	36.225	33.004	875,650
2022-08-25	35.805	36.120	35.805	35.963	32.765	725,672
2022-08-24	35.753	36.173	35.648	35.858	32.669	774,048
2022-08-23	35.490	35.910	35.333	35.648	32.478	1,020,448
2022-08-22	35.700	35.910	35.543	35.595	32.430	1,031,628
2022-08-19	36.803	36.803	36.120	36.120	32.908	1,702,569
2022-08-18	36.645	36.960	36.488	36.645	33.387	1,232,481
2022-08-17	36.540	36.908	36.435	36.698	33.435	1,719,420
2022-08-16	36.855	36.855	36.173	36.593	33.339	2,310,485
2022-08-15	37.170	37.380	36.068	36.750	33.482	4,073,528
2022-08-12	37.643	38.273	36.645	36.908	33.626	4,246,452
2022-08-11	39.743	40.110	37.380	37.748	34.391	5,162,821
2022-08-10	39.795	40.215	39.690	40.058	36.496	983,148

← NewerPage 17 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.