Kenda Rubber Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	20.600	21.100	20.500	21.100	21.100	1,624,691
2026-01-19	19.850	20.850	19.850	20.550	20.550	2,429,890
2026-01-16	19.650	20.300	19.650	19.850	19.850	1,285,949
2026-01-15	19.550	19.650	19.450	19.650	19.650	571,998
2026-01-14	19.400	19.700	19.400	19.500	19.500	750,298
2026-01-13	19.500	19.500	19.150	19.300	19.300	337,867
2026-01-12	19.300	19.500	19.250	19.500	19.500	316,987
2026-01-09	19.450	19.450	19.150	19.350	19.350	292,080
2026-01-08	19.150	19.600	19.150	19.300	19.300	722,900
2026-01-07	19.050	19.250	18.950	19.150	19.150	971,866
2026-01-06	19.200	19.200	18.900	19.050	19.050	686,484
2026-01-05	19.500	19.500	19.000	19.050	19.050	1,223,505
2026-01-02	19.650	19.700	19.350	19.500	19.500	1,018,246
2025-12-31	19.850	19.900	19.650	19.700	19.700	560,010
2025-12-30	20.000	20.000	19.650	19.850	19.850	639,122
2025-12-29	19.900	19.950	19.850	19.900	19.900	266,998
2025-12-26	20.000	20.000	19.850	19.900	19.900	355,532
2025-12-24	20.000	20.050	19.900	19.950	19.950	500,400
2025-12-23	20.250	20.250	19.900	20.050	20.050	1,218,136
2025-12-22	20.300	20.450	20.150	20.300	20.300	255,603
2025-12-19	20.200	20.450	20.200	20.300	20.300	305,570
2025-12-18	20.250	20.400	20.100	20.300	20.300	417,311
2025-12-17	20.600	20.600	20.200	20.250	20.250	660,209
2025-12-16	20.500	20.600	20.300	20.550	20.550	749,676
2025-12-15	20.750	20.950	20.600	20.700	20.700	589,347
2025-12-12	20.900	21.250	20.650	20.650	20.650	925,010
2025-12-11	20.600	20.950	20.500	20.900	20.900	779,676
2025-12-10	20.600	20.750	20.400	20.450	20.450	401,881
2025-12-09	20.550	20.700	20.550	20.650	20.650	162,145
2025-12-08	20.650	20.750	20.600	20.650	20.650	333,100
2025-12-05	20.500	20.750	20.350	20.650	20.650	613,100
2025-12-04	20.900	20.900	20.400	20.550	20.550	372,348
2025-12-03	20.800	21.050	20.700	20.850	20.850	481,742
2025-12-02	20.350	20.800	20.300	20.800	20.800	698,078
2025-12-01	20.150	20.350	20.150	20.350	20.350	154,618
2025-11-28	20.250	20.450	20.150	20.250	20.250	426,100
2025-11-27	20.300	20.550	20.200	20.300	20.300	376,001
2025-11-26	20.350	20.500	20.350	20.500	20.500	150,776
2025-11-25	20.650	20.650	20.150	20.250	20.250	367,842
2025-11-24	20.450	20.650	20.300	20.650	20.650	809,650
2025-11-21	20.400	20.400	20.100	20.300	20.300	381,800
2025-11-20	20.400	20.400	20.150	20.250	20.250	174,670
2025-11-19	20.650	20.700	20.050	20.150	20.150	351,180
2025-11-18	20.250	20.400	20.150	20.250	20.250	406,108
2025-11-17	21.200	21.200	20.400	20.450	20.450	568,577
2025-11-14	21.150	21.400	20.900	21.250	21.250	474,635
2025-11-13	21.200	21.300	21.000	21.200	21.200	653,069
2025-11-12	20.550	21.250	20.500	21.100	21.100	1,358,712
2025-11-11	20.400	20.450	20.350	20.450	20.450	195,800
2025-11-10	20.500	20.500	20.250	20.400	20.400	252,909
2025-11-07	20.450	20.650	20.300	20.500	20.500	577,592
2025-11-06	20.050	20.500	20.000	20.500	20.500	652,891
2025-11-05	19.900	19.950	19.700	19.900	19.900	531,256
2025-11-04	20.100	20.300	19.850	20.000	20.000	787,406
2025-11-03	20.050	20.150	20.050	20.050	20.050	321,303
2025-10-31	20.400	20.400	20.050	20.050	20.050	394,715
2025-10-30	20.450	20.450	20.200	20.200	20.200	242,343
2025-10-29	20.400	20.400	20.150	20.400	20.400	459,213
2025-10-28	20.650	20.650	20.200	20.200	20.200	426,396
2025-10-27	20.350	20.700	20.350	20.550	20.550	797,964

← NewerPage 4 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.