Kenda Rubber Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	23.050	23.250	22.700	22.900	22.900	378,561
2025-07-28	22.900	23.100	22.700	23.000	23.000	423,661
2025-07-25	22.950	23.200	22.850	22.850	22.850	327,442
2025-07-24	22.800	23.050	22.750	23.050	23.050	378,289
2025-07-23	22.300	22.900	22.250	22.850	22.850	670,493
2025-07-22	22.400	22.400	21.950	22.000	22.000	344,808
2025-07-21	22.000	22.350	22.000	22.250	22.250	323,100
2025-07-18	21.950	22.250	21.900	22.000	22.000	288,508
2025-07-17	21.750	21.950	21.750	21.750	21.750	335,296
2025-07-16	21.500	21.800	21.500	21.550	21.550	289,920
2025-07-15	21.400	21.800	21.400	21.650	21.650	357,088
2025-07-14	21.450	21.650	21.400	21.550	21.550	326,411
2025-07-11	21.100	21.600	21.000	21.400	21.400	423,253
2025-07-10	21.300	21.300	21.000	21.150	21.150	564,929
2025-07-09	21.500	21.500	21.300	21.300	21.300	351,295
2025-07-08	21.900	21.900	21.450	21.450	21.450	412,566
2025-07-07	21.800	21.950	21.550	21.850	21.850	267,249
2025-07-04	22.100	22.100	21.850	21.850	21.850	171,210
2025-07-03	21.900	22.300	21.900	22.100	22.100	410,050
2025-07-02	21.850	22.000	21.850	21.900	21.900	128,306
2025-07-01	21.900	22.250	21.850	21.850	21.850	482,634
2025-06-30	21.800	21.950	21.750	21.750	21.750	465,785
2025-06-27	21.750	22.000	21.650	21.850	21.850	469,313
2025-06-26	21.650	22.100	21.550	21.750	21.750	540,150
2025-06-25	21.700	21.850	21.600	21.600	21.600	323,922
2025-06-24	21.800	21.950	21.600	21.650	21.650	442,550
2025-06-23	22.000	22.000	21.500	21.550	21.550	685,367
2025-06-20	22.050	22.400	21.650	22.400	22.400	1,486,002
2025-06-19	22.450	22.450	22.100	22.150	22.150	569,649
2025-06-18	22.750	22.850	22.400	22.600	22.600	574,604
2025-06-17	23.000	23.000	22.700	22.750	22.750	745,942
2025-06-16	23.750	24.200	23.600	23.950	22.850	871,735
2025-06-13	23.900	23.900	23.650	23.700	22.612	796,134
2025-06-12	24.150	24.150	23.950	24.050	22.945	3,448,416
2025-06-11	24.200	24.250	24.050	24.100	22.993	446,500
2025-06-10	24.000	24.650	24.000	24.300	24.300	592,942
2025-06-09	24.300	24.300	23.850	24.000	24.000	388,442
2025-06-06	23.700	24.050	23.700	24.000	24.000	349,184
2025-06-05	23.550	23.750	23.500	23.650	23.650	400,056
2025-06-04	23.450	23.800	23.400	23.600	23.600	531,294
2025-06-03	23.600	23.600	23.300	23.350	23.350	582,368
2025-06-02	23.850	23.900	23.450	23.550	23.550	517,378
2025-05-29	23.900	24.000	23.800	23.850	23.850	433,200
2025-05-28	23.900	23.950	23.650	23.750	23.750	288,742
2025-05-27	24.100	24.150	23.600	23.700	23.700	491,036
2025-05-26	24.000	24.150	23.800	23.950	23.950	495,483
2025-05-23	23.900	24.050	23.800	23.900	23.900	274,592
2025-05-22	24.050	24.100	23.800	23.900	23.900	436,000
2025-05-21	24.100	24.350	24.050	24.300	24.300	294,521
2025-05-20	24.350	24.350	23.950	24.000	24.000	485,926
2025-05-19	24.550	24.600	24.150	24.200	24.200	372,291
2025-05-16	24.650	24.750	24.500	24.550	24.550	265,129
2025-05-15	24.950	24.950	24.550	24.550	24.550	307,343
2025-05-14	25.350	25.550	24.800	24.900	24.900	551,056
2025-05-13	25.200	25.350	25.050	25.150	25.150	388,790
2025-05-12	24.750	25.150	24.750	25.100	25.100	396,701
2025-05-09	24.650	25.250	24.650	25.200	25.200	496,512
2025-05-08	24.600	24.850	24.600	24.650	24.650	169,305
2025-05-07	24.700	24.750	24.400	24.500	24.500	336,272
2025-05-06	24.650	24.900	24.450	24.600	24.600	492,819

← NewerPage 6 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.