Kenda Rubber Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 32.288 | 32.288 | 32.025 | 32.025 | 29.178 | 1,053,985 |
| 2021-11-10 | 32.550 | 32.603 | 32.340 | 32.550 | 29.656 | 536,595 |
| 2021-11-09 | 32.288 | 32.498 | 32.078 | 32.498 | 29.608 | 711,420 |
| 2021-11-08 | 32.025 | 32.288 | 31.815 | 32.288 | 29.417 | 973,203 |
| 2021-11-05 | 32.130 | 32.235 | 31.710 | 32.078 | 29.225 | 1,015,494 |
| 2021-11-04 | 32.340 | 32.445 | 32.025 | 32.078 | 29.225 | 694,947 |
| 2021-11-03 | 32.288 | 32.340 | 32.025 | 32.078 | 29.225 | 407,951 |
| 2021-11-02 | 32.235 | 32.498 | 31.973 | 31.973 | 29.130 | 756,132 |
| 2021-11-01 | 32.130 | 32.340 | 31.868 | 32.025 | 29.178 | 1,001,647 |
| 2021-10-29 | 32.760 | 32.760 | 32.025 | 32.130 | 29.273 | 1,546,667 |
| 2021-10-28 | 32.708 | 32.918 | 32.393 | 32.498 | 29.608 | 832,799 |
| 2021-10-27 | 33.075 | 33.075 | 32.550 | 32.708 | 29.799 | 772,691 |
| 2021-10-26 | 33.128 | 33.285 | 32.865 | 32.918 | 29.991 | 1,332,517 |
| 2021-10-25 | 32.603 | 32.970 | 32.603 | 32.865 | 29.943 | 403,162 |
| 2021-10-22 | 32.918 | 33.023 | 32.550 | 32.813 | 29.895 | 879,801 |
| 2021-10-21 | 32.760 | 33.390 | 32.760 | 32.813 | 29.895 | 1,231,225 |
← NewerPage 21 of 21 · 1,216 trading days
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.