Kenda Rubber Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	20.150	20.300	20.100	20.250	20.250	312,054
2025-10-22	20.000	20.250	20.000	20.100	20.100	383,291
2025-10-21	20.050	20.200	19.950	20.050	20.050	649,649
2025-10-20	20.350	20.350	19.900	20.050	20.050	286,507
2025-10-17	20.300	20.450	20.250	20.300	20.300	268,410
2025-10-16	19.900	20.300	19.900	20.300	20.300	474,813
2025-10-15	20.000	20.000	19.850	19.850	19.850	2,064,704
2025-10-14	20.000	20.050	19.900	20.050	20.050	507,074
2025-10-13	20.150	20.150	19.650	19.900	19.900	623,933
2025-10-09	20.300	20.300	20.000	20.150	20.150	972,303
2025-10-08	20.400	20.400	20.150	20.200	20.200	713,595
2025-10-07	20.550	20.550	20.300	20.350	20.350	460,142
2025-10-03	20.400	20.500	20.300	20.500	20.500	322,962
2025-10-02	20.400	20.450	20.300	20.350	20.350	228,669
2025-10-01	20.300	20.350	20.200	20.350	20.350	156,527
2025-09-30	20.500	20.500	20.250	20.300	20.300	219,725
2025-09-29	20.350	20.350	20.350	20.350	20.350	0
2025-09-26	20.750	20.750	20.250	20.350	20.350	619,677
2025-09-25	20.500	20.750	20.500	20.750	20.750	538,277
2025-09-24	20.300	20.450	20.200	20.350	20.350	353,519
2025-09-23	20.500	20.500	20.150	20.200	20.200	492,558
2025-09-22	20.350	20.500	20.250	20.400	20.400	302,552
2025-09-19	20.200	20.400	20.150	20.300	20.300	257,457
2025-09-18	20.300	20.350	20.150	20.200	20.200	592,549
2025-09-17	20.400	20.500	20.200	20.200	20.200	466,448
2025-09-16	20.450	20.500	20.350	20.350	20.350	162,344
2025-09-15	20.350	20.550	20.300	20.350	20.350	202,230
2025-09-12	20.200	20.500	20.200	20.350	20.350	445,173
2025-09-11	20.450	20.450	20.150	20.300	20.300	468,142
2025-09-10	20.650	20.650	20.400	20.400	20.400	370,017
2025-09-09	20.600	20.650	20.500	20.600	20.600	260,509
2025-09-08	20.600	20.700	20.500	20.600	20.600	272,466
2025-09-05	20.750	20.750	20.400	20.600	20.600	330,214
2025-09-04	20.550	20.750	20.350	20.550	20.550	542,305
2025-09-03	20.400	20.400	20.250	20.350	20.350	291,798
2025-09-02	20.400	20.450	20.250	20.300	20.300	303,969
2025-09-01	20.500	20.650	20.250	20.400	20.400	475,777
2025-08-29	20.800	20.800	20.450	20.600	20.600	765,694
2025-08-28	20.850	20.900	20.700	20.750	20.750	621,538
2025-08-27	20.800	21.000	20.800	20.800	20.800	484,103
2025-08-26	21.050	21.150	20.800	20.800	20.800	1,416,662
2025-08-25	21.300	21.400	21.050	21.100	21.100	511,733
2025-08-22	21.300	21.350	21.050	21.100	21.100	604,596
2025-08-21	21.550	21.700	21.350	21.350	21.350	594,774
2025-08-20	21.400	21.550	21.300	21.400	21.400	415,650
2025-08-19	21.600	21.800	21.400	21.400	21.400	336,129
2025-08-18	21.500	21.750	21.400	21.500	21.500	323,038
2025-08-15	21.250	21.500	21.250	21.400	21.400	395,000
2025-08-14	21.500	21.550	21.150	21.150	21.150	460,700
2025-08-13	21.750	21.900	21.350	21.350	21.350	478,643
2025-08-12	21.750	21.750	21.450	21.600	21.600	219,396
2025-08-11	21.700	21.800	21.450	21.750	21.750	438,620
2025-08-08	22.000	22.100	21.850	21.900	21.900	484,978
2025-08-07	22.400	22.550	22.200	22.200	22.200	308,481
2025-08-06	22.500	22.650	22.350	22.500	22.500	124,848
2025-08-05	22.350	22.650	22.350	22.500	22.500	171,976
2025-08-04	22.150	22.600	22.050	22.350	22.350	174,357
2025-08-01	22.400	22.700	22.100	22.500	22.500	167,443
2025-07-31	22.700	22.700	22.450	22.650	22.650	413,355
2025-07-30	22.900	23.050	22.600	22.950	22.950	296,379

← NewerPage 5 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.