Kenda Rubber Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 26.700 | 26.750 | 26.350 | 26.450 | 26.450 | 311,357 |
| 2025-02-04 | 26.550 | 26.700 | 26.350 | 26.350 | 26.350 | 225,059 |
| 2025-02-03 | 26.500 | 26.700 | 26.250 | 26.450 | 26.450 | 370,346 |
| 2025-01-22 | 26.700 | 26.750 | 26.500 | 26.600 | 26.600 | 309,692 |
| 2025-01-21 | 26.600 | 26.700 | 26.400 | 26.550 | 26.550 | 126,684 |
| 2025-01-20 | 26.500 | 26.600 | 26.100 | 26.550 | 26.550 | 370,620 |
| 2025-01-17 | 26.200 | 26.500 | 26.200 | 26.250 | 26.250 | 226,974 |
| 2025-01-16 | 26.250 | 26.400 | 26.000 | 26.100 | 26.100 | 356,372 |
| 2025-01-15 | 26.100 | 26.200 | 25.900 | 26.000 | 26.000 | 199,276 |
| 2025-01-14 | 25.550 | 26.050 | 25.450 | 26.000 | 26.000 | 397,449 |
| 2025-01-13 | 25.350 | 25.400 | 24.800 | 25.350 | 25.350 | 1,002,859 |
| 2025-01-10 | 25.600 | 25.850 | 25.450 | 25.500 | 25.500 | 764,426 |
| 2025-01-09 | 26.200 | 26.200 | 25.800 | 25.800 | 25.800 | 599,051 |
| 2025-01-08 | 26.100 | 26.250 | 26.000 | 26.200 | 26.200 | 325,530 |
| 2025-01-07 | 26.500 | 26.500 | 26.050 | 26.100 | 26.100 | 459,819 |
| 2025-01-06 | 26.400 | 26.600 | 26.250 | 26.250 | 26.250 | 866,248 |
| 2025-01-03 | 26.650 | 26.800 | 26.400 | 26.400 | 26.400 | 327,267 |
| 2025-01-02 | 27.050 | 27.050 | 26.500 | 26.500 | 26.500 | 567,864 |
| 2024-12-31 | 26.700 | 27.150 | 26.550 | 27.150 | 27.150 | 478,495 |
| 2024-12-30 | 26.700 | 26.800 | 26.700 | 26.700 | 26.700 | 237,274 |
| 2024-12-27 | 26.750 | 26.800 | 26.650 | 26.800 | 26.800 | 225,124 |
| 2024-12-26 | 27.000 | 27.050 | 26.700 | 26.800 | 26.800 | 253,661 |
| 2024-12-25 | 27.100 | 27.100 | 26.650 | 26.900 | 26.900 | 351,292 |
| 2024-12-24 | 26.400 | 26.900 | 26.400 | 26.900 | 26.900 | 361,064 |
| 2024-12-23 | 26.400 | 26.600 | 26.300 | 26.350 | 26.350 | 512,521 |
| 2024-12-20 | 26.300 | 26.350 | 26.150 | 26.150 | 26.150 | 655,072 |
| 2024-12-19 | 26.750 | 26.800 | 26.400 | 26.400 | 26.400 | 1,157,395 |
| 2024-12-18 | 27.050 | 27.150 | 26.800 | 27.000 | 27.000 | 896,889 |
| 2024-12-17 | 27.050 | 27.150 | 27.050 | 27.150 | 27.150 | 403,032 |
| 2024-12-16 | 27.400 | 27.450 | 27.000 | 27.000 | 27.000 | 1,152,217 |
| 2024-12-13 | 28.150 | 28.200 | 26.950 | 27.400 | 27.400 | 2,966,753 |
| 2024-12-12 | 28.350 | 28.400 | 28.000 | 28.150 | 28.150 | 1,217,189 |
| 2024-12-11 | 28.600 | 28.650 | 28.300 | 28.350 | 28.350 | 1,083,802 |
| 2024-12-10 | 28.750 | 28.950 | 28.650 | 28.700 | 28.700 | 315,647 |
| 2024-12-09 | 28.750 | 28.950 | 28.600 | 28.750 | 28.750 | 302,934 |
| 2024-12-06 | 28.800 | 28.950 | 28.750 | 28.750 | 28.750 | 193,112 |
| 2024-12-05 | 28.850 | 28.950 | 28.750 | 28.800 | 28.800 | 307,100 |
| 2024-12-04 | 29.000 | 29.050 | 28.850 | 28.850 | 28.850 | 279,855 |
| 2024-12-03 | 28.800 | 29.000 | 28.800 | 28.900 | 28.900 | 304,467 |
| 2024-12-02 | 28.800 | 28.950 | 28.750 | 28.750 | 28.750 | 223,802 |
| 2024-11-29 | 28.600 | 28.800 | 28.400 | 28.750 | 28.750 | 649,567 |
| 2024-11-28 | 28.850 | 28.850 | 28.600 | 28.800 | 28.800 | 531,551 |
| 2024-11-27 | 29.000 | 29.050 | 28.750 | 28.750 | 28.750 | 586,031 |
| 2024-11-26 | 29.350 | 29.350 | 29.000 | 29.100 | 29.100 | 828,406 |
| 2024-11-25 | 29.200 | 29.350 | 29.050 | 29.300 | 29.300 | 1,124,470 |
| 2024-11-22 | 29.000 | 29.150 | 28.900 | 28.950 | 28.950 | 848,708 |
| 2024-11-21 | 29.050 | 29.050 | 28.750 | 28.850 | 28.850 | 957,640 |
| 2024-11-20 | 29.100 | 29.300 | 29.000 | 29.100 | 29.100 | 840,897 |
| 2024-11-19 | 29.300 | 29.450 | 29.000 | 29.100 | 29.100 | 1,055,503 |
| 2024-11-18 | 29.350 | 29.400 | 29.100 | 29.200 | 29.200 | 1,205,791 |
| 2024-11-15 | 28.550 | 29.000 | 28.550 | 28.900 | 28.900 | 1,337,758 |
| 2024-11-14 | 28.550 | 28.800 | 28.300 | 28.500 | 28.500 | 1,130,702 |
| 2024-11-13 | 28.650 | 28.750 | 28.000 | 28.600 | 28.600 | 2,586,470 |
| 2024-11-12 | 29.650 | 29.650 | 28.450 | 28.750 | 28.750 | 3,886,585 |
| 2024-11-11 | 29.900 | 29.900 | 29.750 | 29.850 | 29.850 | 658,507 |
| 2024-11-08 | 30.100 | 30.100 | 29.850 | 29.900 | 29.900 | 548,527 |
| 2024-11-07 | 29.800 | 30.150 | 29.800 | 29.950 | 29.950 | 530,546 |
| 2024-11-06 | 29.900 | 30.150 | 29.700 | 29.800 | 29.800 | 928,301 |
| 2024-11-05 | 29.900 | 30.200 | 29.900 | 29.950 | 29.950 | 766,346 |
| 2024-11-04 | 30.350 | 30.350 | 29.900 | 29.900 | 29.900 | 763,589 |
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.