Kenda Rubber Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	39.848	40.215	39.533	40.058	36.496	1,129,549
2022-08-08	39.480	39.900	38.955	39.848	36.304	749,468
2022-08-05	39.270	39.690	39.270	39.480	35.970	987,366
2022-08-04	39.900	39.900	38.483	39.218	35.730	2,823,692
2022-08-03	40.793	40.793	39.638	39.900	36.352	1,803,520
2022-08-02	39.795	40.583	39.533	40.530	36.926	1,719,467
2022-08-01	39.900	40.688	39.690	40.425	36.831	1,472,850
2022-07-29	39.375	40.425	39.270	40.425	36.831	2,552,337
2022-07-28	39.900	40.005	39.375	39.638	36.113	1,176,691
2022-07-27	39.375	40.163	38.955	39.690	36.161	2,565,041
2022-07-26	38.798	39.690	38.535	39.270	35.778	2,528,772
2022-07-25	37.538	39.218	37.538	38.955	35.491	2,646,009
2022-07-22	38.325	38.325	37.590	37.905	34.535	1,985,335
2022-07-21	38.115	38.588	37.800	38.483	35.061	2,129,524
2022-07-20	39.375	39.428	38.115	38.430	35.013	4,591,958
2022-07-19	39.060	39.795	38.903	39.165	35.683	3,158,317
2022-07-18	38.798	39.165	38.063	38.850	35.396	4,510,204
2022-07-15	37.275	38.798	36.803	38.325	34.917	8,814,923
2022-07-14	37.065	37.485	36.540	37.223	33.913	2,758,311
2022-07-13	36.015	37.118	36.015	37.013	33.722	4,045,283
2022-07-12	35.228	36.435	35.228	35.963	32.765	3,330,247
2022-07-11	36.330	36.540	35.018	35.228	32.095	2,572,942
2022-07-08	36.540	36.750	35.595	36.015	32.813	2,794,826
2022-07-07	35.595	36.645	35.228	36.225	33.004	3,384,698
2022-07-06	36.750	36.750	35.805	36.225	33.004	3,250,025
2022-07-05	35.543	37.643	35.490	36.383	33.148	11,770,528
2022-07-04	34.650	35.490	34.335	35.070	31.952	4,080,687
2022-07-01	35.700	35.700	34.125	34.493	31.426	8,259,236
2022-06-30	34.755	36.750	34.388	36.330	33.100	8,378,610
2022-06-29	35.228	35.858	34.860	34.860	31.760	5,173,467
2022-06-28	33.863	35.438	33.863	35.228	32.095	6,761,810
2022-06-27	33.810	34.283	33.705	33.863	30.852	2,029,673
2022-06-24	33.075	33.705	33.075	33.600	30.612	1,449,548
2022-06-23	32.760	33.285	32.708	33.128	30.182	1,415,038
2022-06-22	32.918	32.918	32.340	32.655	29.752	424,895
2022-06-21	32.550	32.918	32.340	32.918	29.991	845,981
2022-06-20	32.445	32.445	31.763	32.445	29.560	547,053
2022-06-17	32.445	32.498	32.025	32.025	29.178	929,310
2022-06-16	32.970	33.023	32.445	32.498	29.608	366,665
2022-06-15	32.288	33.128	32.288	32.655	29.752	910,984
2022-06-14	32.288	32.498	31.973	32.393	29.512	420,942
2022-06-13	32.235	32.288	32.025	32.288	29.417	527,588
2022-06-10	32.393	32.603	32.393	32.550	29.656	205,358
2022-06-09	32.445	32.655	32.445	32.655	29.752	150,700
2022-06-08	32.655	32.708	32.445	32.498	29.608	407,717
2022-06-07	32.655	32.655	32.340	32.498	29.608	166,853
2022-06-06	32.550	32.655	32.445	32.550	29.656	203,573
2022-06-02	32.498	32.918	32.498	32.603	29.704	427,083
2022-06-01	32.655	32.970	32.603	32.813	29.895	589,692
2022-05-31	32.918	32.918	32.603	32.603	29.704	607,534
2022-05-30	32.550	32.813	32.498	32.708	29.799	408,234
2022-05-27	32.393	32.655	32.340	32.445	29.560	288,579
2022-05-26	32.393	32.655	32.235	32.235	29.369	229,745
2022-05-25	32.130	32.550	32.130	32.288	29.417	252,603
2022-05-24	32.708	32.708	32.130	32.130	29.273	410,522
2022-05-23	32.865	32.970	32.550	32.708	29.799	269,428
2022-05-20	32.550	33.075	32.498	32.760	29.847	740,675
2022-05-19	31.815	32.550	31.815	32.445	29.560	690,380
2022-05-18	32.078	32.445	31.815	32.445	29.560	908,430
2022-05-17	31.868	32.288	31.763	32.288	29.417	741,178

← NewerPage 18 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.