Kenda Rubber Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	31.815	31.815	30.818	31.658	28.843	1,370,268
2022-05-13	31.500	31.920	31.343	31.605	28.795	822,643
2022-05-12	31.343	31.658	31.343	31.395	28.604	1,200,217
2022-05-11	31.973	31.973	31.658	31.763	28.938	538,750
2022-05-10	32.025	32.130	31.500	32.130	29.273	684,764
2022-05-09	32.918	32.970	31.920	32.130	29.273	1,449,689
2022-05-06	33.075	33.180	32.865	33.180	30.230	479,540
2022-05-05	33.495	33.548	33.075	33.285	30.325	352,837
2022-05-04	33.285	33.285	33.075	33.233	30.278	319,919
2022-05-03	33.180	33.285	33.023	33.233	30.278	388,909
2022-04-29	33.495	33.915	33.128	33.128	30.182	833,782
2022-04-28	32.918	33.548	32.918	33.443	30.469	598,355
2022-04-27	33.128	33.338	32.813	32.970	30.038	939,749
2022-04-26	33.600	33.810	33.495	33.705	30.708	575,536
2022-04-25	33.810	34.230	33.495	33.495	30.517	1,394,227
2022-04-22	34.178	34.650	34.125	34.440	31.378	1,310,270
2022-04-21	34.598	34.755	34.230	34.440	31.378	1,657,265
2022-04-20	34.125	34.808	34.073	34.598	31.521	3,203,780
2022-04-19	33.705	33.968	33.705	33.968	30.947	1,041,416
2022-04-18	33.390	33.915	33.338	33.705	30.708	754,766
2022-04-15	33.863	33.863	33.390	33.548	30.565	833,459
2022-04-14	33.443	34.020	33.443	33.863	30.852	1,215,732
2022-04-13	33.338	33.548	33.180	33.495	30.517	651,409
2022-04-12	32.970	33.338	32.655	33.338	30.373	619,406
2022-04-11	33.600	33.600	32.498	32.655	29.752	1,449,104
2022-04-08	33.443	33.705	33.338	33.548	30.565	423,713
2022-04-07	34.073	34.073	33.338	33.443	30.469	1,448,073
2022-04-06	33.758	34.020	33.548	34.020	30.995	818,325
2022-04-01	33.548	33.863	33.233	33.863	30.852	786,831
2022-03-31	34.020	34.125	33.495	33.705	30.708	1,407,731
2022-03-30	33.810	34.388	33.758	34.020	30.995	1,708,733
2022-03-29	33.810	34.125	33.443	33.758	30.756	1,263,231
2022-03-28	33.075	33.810	32.760	33.810	30.804	1,809,434
2022-03-25	33.180	33.233	32.760	32.970	30.038	1,909,571
2022-03-24	33.863	33.863	32.970	33.338	30.373	3,733,359
2022-03-23	34.598	34.650	34.020	34.283	31.234	2,052,778
2022-03-22	34.965	34.965	34.440	34.598	31.521	2,507,852
2022-03-21	34.283	35.018	33.810	34.965	31.856	5,752,391
2022-03-18	32.603	33.600	32.603	33.600	30.612	3,333,801
2022-03-17	32.445	32.760	32.340	32.655	29.752	1,465,691
2022-03-16	32.498	32.603	31.868	32.183	29.321	1,030,395
2022-03-15	32.393	32.445	32.025	32.445	29.560	825,423
2022-03-14	32.025	32.445	32.025	32.393	29.512	1,527,462
2022-03-11	31.815	31.868	31.658	31.658	28.843	320,611
2022-03-10	31.763	31.868	31.605	31.815	28.986	294,706
2022-03-09	31.500	31.658	31.290	31.605	28.795	557,791
2022-03-08	31.238	31.448	31.185	31.238	28.460	1,182,476
2022-03-07	31.500	31.553	31.343	31.343	28.556	1,608,833
2022-03-04	31.553	31.763	31.500	31.710	28.891	391,347
2022-03-03	31.868	31.920	31.658	31.710	28.891	361,659
2022-03-02	31.920	31.973	31.605	31.710	28.891	320,189
2022-03-01	31.710	32.025	31.710	31.815	28.986	579,341
2022-02-25	31.605	31.658	31.500	31.553	28.747	506,985
2022-02-24	31.710	31.815	31.448	31.500	28.699	1,433,452
2022-02-23	31.815	32.025	31.658	31.763	28.938	635,838
2022-02-22	32.235	32.760	31.658	31.815	28.986	868,012
2022-02-21	32.025	32.340	31.920	32.235	29.369	218,754
2022-02-18	32.078	32.235	32.025	32.078	29.225	385,994
2022-02-17	32.025	32.340	32.025	32.130	29.273	747,435
2022-02-16	31.763	32.078	31.763	32.078	29.225	438,872

← NewerPage 19 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.