Kenda Rubber Industrial Co Ltd historical data

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

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

← NewerPage 8 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.