Kenda Rubber Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	24.650	24.900	24.450	24.600	24.600	492,819
2025-05-05	24.100	24.600	24.100	24.400	24.400	868,443
2025-05-02	23.700	23.850	23.600	23.800	23.800	190,739
2025-04-30	23.850	23.950	23.550	23.550	23.550	500,949
2025-04-29	23.900	24.100	23.800	23.900	23.900	264,532
2025-04-28	23.750	24.000	23.750	23.750	23.750	189,915
2025-04-25	23.600	23.800	23.550	23.600	23.600	188,717
2025-04-24	23.400	23.700	23.400	23.450	23.450	159,436
2025-04-23	23.150	23.550	23.150	23.450	23.450	294,746
2025-04-22	23.100	23.300	22.850	23.000	23.000	296,304
2025-04-21	23.950	23.950	23.100	23.100	23.100	712,903
2025-04-18	24.250	24.300	24.050	24.050	24.050	238,165
2025-04-17	24.000	24.250	23.900	24.200	24.200	245,687
2025-04-16	24.500	24.650	23.950	23.950	23.950	585,382
2025-04-15	23.900	24.700	23.900	24.550	24.550	435,721
2025-04-14	24.250	24.650	23.850	23.900	23.900	673,351
2025-04-11	24.150	24.500	23.550	24.250	24.250	857,732
2025-04-10	23.950	24.300	23.700	24.300	24.300	595,278
2025-04-09	23.000	23.150	22.000	22.100	22.100	2,795,127
2025-04-08	23.250	23.850	22.600	23.650	23.650	2,179,671
2025-04-07	23.850	23.850	23.850	23.850	23.850	456,688
2025-04-02	26.450	26.700	26.150	26.500	26.500	460,385
2025-04-01	26.350	26.700	26.300	26.450	26.450	334,909
2025-03-31	26.500	26.600	26.150	26.250	26.250	741,599
2025-03-28	27.500	27.500	26.800	27.000	27.000	433,276
2025-03-27	27.400	27.600	27.400	27.500	27.500	159,643
2025-03-26	27.500	27.600	27.350	27.500	27.500	631,081
2025-03-25	27.500	27.800	27.250	27.350	27.350	271,088
2025-03-24	27.650	27.650	27.500	27.500	27.500	243,095
2025-03-21	28.050	28.100	27.650	27.650	27.650	365,136
2025-03-20	28.200	28.250	28.000	28.000	28.000	235,183
2025-03-19	28.300	28.400	27.950	28.000	28.000	350,724
2025-03-18	28.200	28.300	28.100	28.250	28.250	212,911
2025-03-17	28.300	28.300	28.000	28.050	28.050	280,236
2025-03-14	28.100	28.300	27.900	28.200	28.200	300,334
2025-03-13	28.100	28.150	27.800	27.800	27.800	293,489
2025-03-12	27.800	28.150	27.650	28.000	28.000	304,746
2025-03-11	27.300	27.850	27.050	27.850	27.850	442,527
2025-03-10	27.600	27.800	27.550	27.600	27.600	227,156
2025-03-07	27.900	28.000	27.600	27.600	27.600	161,815
2025-03-06	28.250	28.250	27.750	27.900	27.900	262,373
2025-03-05	27.800	28.050	27.650	27.950	27.950	212,770
2025-03-04	27.750	28.000	27.350	28.000	28.000	406,052
2025-03-03	28.100	28.250	27.850	28.050	28.050	368,243
2025-02-27	28.300	28.400	28.050	28.050	28.050	661,569
2025-02-26	28.200	28.400	28.200	28.400	28.400	163,416
2025-02-25	28.150	28.450	28.150	28.300	28.300	323,860
2025-02-24	28.500	28.550	28.100	28.350	28.350	400,010
2025-02-21	28.450	28.650	28.400	28.650	28.650	214,634
2025-02-20	28.250	28.600	28.250	28.450	28.450	258,797
2025-02-19	28.400	28.400	28.150	28.300	28.300	232,159
2025-02-18	28.600	28.600	28.150	28.250	28.250	301,111
2025-02-17	28.650	28.650	28.400	28.550	28.550	305,803
2025-02-14	28.500	28.500	28.250	28.400	28.400	390,477
2025-02-13	28.050	28.400	27.900	28.350	28.350	590,482
2025-02-12	27.600	27.950	27.600	27.950	27.950	329,543
2025-02-11	27.000	27.650	27.000	27.550	27.550	423,555
2025-02-10	26.750	27.100	26.750	26.850	26.850	300,945
2025-02-07	27.000	27.000	26.650	26.800	26.800	163,627
2025-02-06	26.650	26.950	26.550	26.950	26.950	402,322

← NewerPage 7 of 21 · 1,221 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.