Kenda Rubber Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	31.710	31.868	31.710	31.710	28.891	398,588
2022-02-14	32.183	32.183	31.658	31.710	28.891	756,386
2022-02-11	32.130	32.340	32.130	32.288	29.417	303,181
2022-02-10	32.340	32.393	32.130	32.288	29.417	407,542
2022-02-09	32.393	32.498	32.183	32.340	29.465	484,263
2022-02-08	32.025	32.340	32.025	32.183	29.321	927,753
2022-02-07	31.500	32.183	31.500	31.973	29.130	1,213,076
2022-01-26	31.448	31.658	31.395	31.448	28.651	458,594
2022-01-25	31.500	31.553	31.343	31.395	28.604	964,720
2022-01-24	31.553	31.605	31.395	31.553	28.747	651,849
2022-01-21	31.868	32.130	31.710	31.710	28.891	609,061
2022-01-20	31.710	31.973	31.710	31.920	29.082	471,932
2022-01-19	31.920	31.973	31.710	31.710	28.891	871,829
2022-01-18	31.815	32.025	31.710	31.868	29.034	802,002
2022-01-17	31.658	31.815	31.553	31.815	28.986	564,536
2022-01-14	32.078	32.078	31.710	31.815	28.986	717,541
2022-01-13	32.130	32.130	31.920	31.920	29.082	484,421
2022-01-12	31.973	32.235	31.815	31.973	29.130	705,679
2022-01-11	32.183	32.235	31.868	31.973	29.130	517,730
2022-01-10	31.815	32.183	31.815	32.183	29.321	345,862
2022-01-07	32.288	32.445	31.763	31.973	29.130	656,473
2022-01-06	32.288	32.288	31.973	32.235	29.369	1,036,611
2022-01-05	32.288	32.655	32.288	32.288	29.417	692,075
2022-01-04	32.393	32.498	32.288	32.445	29.560	539,279
2022-01-03	32.813	32.813	32.393	32.445	29.560	647,184
2021-12-30	32.655	32.760	32.445	32.655	29.752	1,135,067
2021-12-29	32.550	32.655	32.393	32.550	29.656	650,422
2021-12-28	32.865	32.865	32.340	32.550	29.656	1,155,888
2021-12-27	32.393	32.813	32.288	32.603	29.704	1,947,583
2021-12-24	31.973	32.130	31.920	32.078	29.225	728,964
2021-12-23	31.815	31.973	31.710	31.973	29.130	563,283
2021-12-22	32.025	32.025	31.710	31.763	28.938	518,583
2021-12-21	31.815	31.920	31.500	31.920	29.082	729,331
2021-12-20	32.025	32.025	31.553	31.710	28.891	758,121
2021-12-17	31.605	31.973	31.500	31.973	29.130	610,586
2021-12-16	31.920	31.920	31.448	31.605	28.795	1,245,837
2021-12-15	31.710	31.868	31.605	31.710	28.891	979,571
2021-12-14	32.340	32.393	31.710	31.815	28.986	1,611,128
2021-12-13	32.708	32.708	32.340	32.498	29.608	676,845
2021-12-10	32.865	32.865	32.340	32.603	29.704	1,253,918
2021-12-09	31.973	33.023	31.973	32.865	29.943	3,854,854
2021-12-08	31.710	32.078	31.658	31.973	29.130	791,268
2021-12-07	31.815	31.920	31.553	31.710	28.891	678,407
2021-12-06	31.448	31.920	31.395	31.815	28.986	669,740
2021-12-03	31.185	31.658	31.185	31.500	28.699	641,764
2021-12-02	31.290	31.290	31.028	31.185	28.412	849,358
2021-12-01	30.975	31.448	30.870	31.343	28.556	895,012
2021-11-30	31.448	31.500	31.028	31.028	28.269	1,199,395
2021-11-29	31.343	31.395	31.080	31.185	28.412	1,186,014
2021-11-26	31.658	31.763	31.500	31.500	28.699	1,107,326
2021-11-25	31.815	31.868	31.605	31.658	28.843	698,014
2021-11-24	31.658	31.868	31.553	31.763	28.938	683,790
2021-11-23	31.868	31.868	31.448	31.553	28.747	1,143,059
2021-11-22	31.710	31.815	31.395	31.815	28.986	1,248,592
2021-11-19	31.868	31.920	31.605	31.710	28.891	971,853
2021-11-18	31.763	31.973	31.605	31.815	28.986	1,114,088
2021-11-17	32.078	32.078	31.605	31.763	28.938	1,421,109
2021-11-16	31.868	32.130	31.868	31.868	29.034	767,611
2021-11-15	32.025	32.078	31.815	31.868	29.034	887,877
2021-11-12	32.183	32.183	31.815	31.868	29.034	1,211,587

← NewerPage 20 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.