Kenda Rubber Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	17.700	17.700	17.400	17.500	17.500	369,575
2026-04-27	17.600	17.650	17.100	17.500	17.500	925,573
2026-04-24	17.950	18.050	17.600	17.700	17.700	577,589
2026-04-23	18.200	18.300	17.800	17.900	17.900	1,082,517
2026-04-22	18.700	18.700	18.200	18.200	18.200	705,933
2026-04-21	18.400	18.650	18.400	18.650	18.650	420,845
2026-04-20	18.600	18.700	18.350	18.400	18.400	516,800
2026-04-17	18.700	18.800	18.400	18.600	18.600	440,360
2026-04-16	18.600	18.650	18.350	18.650	18.650	513,420
2026-04-15	18.550	18.650	18.300	18.400	18.400	676,249
2026-04-14	18.500	18.650	18.300	18.550	18.550	908,347
2026-04-13	18.100	18.600	18.000	18.400	18.400	866,444
2026-04-10	18.400	18.450	18.100	18.150	18.150	468,087
2026-04-09	18.350	18.450	18.200	18.350	18.350	471,153
2026-04-08	18.550	18.550	18.200	18.350	18.350	753,659
2026-04-07	18.700	18.700	18.300	18.400	18.400	760,677
2026-04-02	18.700	18.850	18.400	18.700	18.700	890,375
2026-04-01	18.400	18.750	18.200	18.600	18.600	1,155,294
2026-03-31	18.650	19.200	18.100	18.150	18.150	1,510,750
2026-03-30	17.700	18.600	17.700	18.600	18.600	1,724,685
2026-03-27	17.900	18.000	17.800	17.950	17.950	581,046
2026-03-26	17.900	18.000	17.750	17.800	17.800	779,795
2026-03-25	18.200	18.200	17.600	17.700	17.700	1,017,836
2026-03-24	17.900	17.900	17.600	17.850	17.850	480,802
2026-03-23	17.650	17.800	17.400	17.650	17.650	1,165,046
2026-03-20	18.000	18.250	17.850	17.850	17.850	1,948,785
2026-03-19	18.250	18.250	18.000	18.000	18.000	918,264
2026-03-18	18.300	18.350	18.150	18.300	18.300	436,749
2026-03-17	18.250	18.300	18.050	18.200	18.200	679,354
2026-03-16	18.450	18.450	18.100	18.200	18.200	458,357
2026-03-13	18.500	18.550	18.000	18.250	18.250	1,609,303
2026-03-12	18.900	19.100	18.500	18.600	18.600	1,027,010
2026-03-11	19.000	19.050	18.800	18.900	18.900	629,176
2026-03-10	18.900	19.050	18.600	19.000	19.000	575,979
2026-03-09	18.500	18.900	18.500	18.550	18.550	1,404,475
2026-03-06	19.050	19.450	18.800	19.300	19.300	488,364
2026-03-05	19.200	19.250	18.900	19.200	19.200	573,430
2026-03-04	19.500	19.500	18.950	18.950	18.950	1,314,234
2026-03-03	19.900	19.950	19.450	19.550	19.550	1,072,460
2026-03-02	20.150	20.200	19.900	20.000	20.000	1,006,766
2026-02-26	20.300	21.150	20.250	20.250	20.250	2,863,867
2026-02-25	20.350	20.400	20.050	20.250	20.250	604,359
2026-02-24	20.400	20.700	20.300	20.350	20.350	1,371,939
2026-02-23	19.900	20.400	19.900	20.350	20.350	1,293,800
2026-02-11	19.850	19.850	19.600	19.800	19.800	394,635
2026-02-10	19.600	19.750	19.550	19.650	19.650	228,250
2026-02-09	19.500	19.650	19.400	19.550	19.550	314,969
2026-02-06	19.350	19.450	19.050	19.400	19.400	390,718
2026-02-05	19.450	19.750	19.350	19.450	19.450	697,076
2026-02-04	19.250	19.450	19.200	19.450	19.450	419,617
2026-02-03	19.350	19.450	18.900	19.250	19.250	1,343,550
2026-02-02	19.800	19.800	19.350	19.350	19.350	827,243
2026-01-30	20.250	20.250	19.750	19.800	19.800	925,230
2026-01-29	20.250	20.450	20.100	20.250	20.250	638,999
2026-01-28	20.600	20.600	20.150	20.250	20.250	739,104
2026-01-27	20.800	21.050	20.450	20.500	20.500	817,956
2026-01-26	20.300	20.850	20.200	20.750	20.750	891,307
2026-01-23	20.500	20.550	20.050	20.200	20.200	594,100
2026-01-22	20.500	20.950	20.450	20.500	20.500	984,005
2026-01-21	21.050	21.100	20.400	20.500	20.500	1,499,516

← NewerPage 3 of 21 · 1,220 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.