Kenda Rubber Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	17.750	18.000	17.700	17.800	17.800	498,500
2026-07-22	17.900	18.050	17.700	17.700	17.700	952,776
2026-07-21	18.100	18.200	17.850	17.950	17.950	922,281
2026-07-20	18.400	18.400	17.950	18.100	18.100	950,910
2026-07-17	18.200	18.650	18.000	18.100	18.100	1,647,647
2026-07-16	17.750	18.350	17.600	18.300	18.300	2,066,667
2026-07-15	17.450	17.750	17.400	17.700	17.700	493,229
2026-07-14	17.800	17.800	17.300	17.500	17.500	750,000
2026-07-13	17.400	17.600	17.400	17.500	17.500	619,524
2026-07-10	17.400	17.400	17.400	17.400	17.400	0
2026-07-09	17.700	17.850	17.400	17.400	17.400	592,377
2026-07-08	17.800	17.800	17.550	17.700	17.700	650,830
2026-07-07	18.150	18.150	17.650	17.800	17.800	974,287
2026-07-06	17.850	18.100	17.700	17.900	17.900	833,209
2026-07-03	17.100	17.850	17.100	17.750	17.750	1,659,442
2026-07-02	16.950	17.300	16.800	17.250	17.250	2,619,108
2026-07-01	16.900	17.100	16.750	16.850	16.850	671,837
2026-06-30	17.300	17.300	16.750	16.850	16.850	933,905
2026-06-29	16.850	17.100	16.850	17.100	17.100	672,648
2026-06-26	16.850	16.900	16.600	16.850	16.850	1,075,500
2026-06-25	17.050	17.100	16.900	16.950	16.950	632,279
2026-06-24	16.700	17.000	16.700	16.900	16.900	371,200
2026-06-23	17.400	17.400	16.850	16.900	16.900	969,802
2026-06-22	17.400	17.400	17.050	17.250	17.250	1,283,482
2026-06-18	17.800	18.150	17.800	17.850	17.200	799,969
2026-06-17	17.950	18.000	17.750	17.750	17.104	927,401
2026-06-16	18.350	18.350	17.950	18.050	17.393	579,825
2026-06-15	18.350	18.350	18.100	18.100	17.441	757,920
2026-06-12	18.100	18.200	17.950	18.050	18.050	767,326
2026-06-11	18.250	18.250	17.800	17.900	17.900	670,214
2026-06-10	17.600	18.300	17.600	18.150	18.150	761,826
2026-06-09	17.500	17.900	17.500	17.750	17.750	652,221
2026-06-08	17.450	17.650	17.250	17.500	17.500	933,670
2026-06-05	18.400	18.400	17.850	18.050	18.050	1,403,127
2026-06-04	18.600	18.750	18.350	18.400	18.400	1,304,441
2026-06-03	18.100	18.450	18.050	18.250	18.250	2,727,629
2026-06-02	17.150	18.200	17.150	18.100	18.100	3,089,090
2026-06-01	16.900	17.050	16.700	17.050	17.050	2,248,893
2026-05-29	16.650	16.950	16.650	16.750	16.750	723,759
2026-05-28	16.650	16.800	16.600	16.650	16.650	907,151
2026-05-27	16.750	16.800	16.550	16.650	16.650	967,737
2026-05-26	16.650	16.850	16.650	16.700	16.700	789,089
2026-05-25	16.700	16.700	16.400	16.650	16.650	1,886,465
2026-05-22	16.850	16.900	16.600	16.700	16.700	1,236,608
2026-05-21	16.800	16.900	16.750	16.850	16.850	766,685
2026-05-20	16.800	16.850	16.600	16.700	16.700	572,324
2026-05-19	16.750	17.050	16.750	16.850	16.850	531,350
2026-05-18	16.650	16.800	16.500	16.800	16.800	631,462
2026-05-15	16.850	17.000	16.600	16.650	16.650	902,211
2026-05-14	17.050	17.150	16.750	16.850	16.850	1,107,809
2026-05-13	17.150	17.150	16.950	17.050	17.050	697,616
2026-05-12	17.350	17.350	17.050	17.050	17.050	765,689
2026-05-11	17.200	17.400	17.200	17.350	17.350	435,150
2026-05-08	17.550	17.600	17.200	17.200	17.200	593,752
2026-05-07	17.200	17.500	17.150	17.500	17.500	802,482
2026-05-06	17.400	17.450	17.300	17.350	17.350	595,028
2026-05-05	17.100	17.350	17.050	17.350	17.350	366,928
2026-05-04	17.300	17.350	17.050	17.100	17.100	916,555
2026-04-30	17.550	17.600	17.250	17.250	17.250	586,999
2026-04-29	17.600	17.650	17.400	17.500	17.500	832,268

← NewerPage 2 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.