Kenda Rubber Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	30.050	30.350	29.750	30.350	30.350	1,013,603
2024-10-30	30.100	30.100	29.700	29.900	29.900	467,249
2024-10-29	30.300	30.300	29.700	29.800	29.800	1,336,859
2024-10-28	30.300	30.450	30.150	30.200	30.200	518,270
2024-10-25	30.100	30.250	30.000	30.150	30.150	627,119
2024-10-24	30.200	30.250	30.000	30.100	30.100	686,676
2024-10-23	30.500	30.500	30.200	30.250	30.250	564,002
2024-10-22	30.800	30.800	30.300	30.350	30.350	626,747
2024-10-21	30.800	30.850	30.450	30.600	30.600	819,616
2024-10-18	30.400	30.800	30.350	30.750	30.750	582,798
2024-10-17	30.350	30.600	30.200	30.400	30.400	1,193,433
2024-10-16	30.000	30.500	29.900	30.500	30.500	3,641,366
2024-10-15	30.100	30.100	29.900	30.000	30.000	1,081,414
2024-10-14	30.600	30.600	29.900	30.100	30.100	1,461,484
2024-10-11	30.650	30.750	30.350	30.450	30.450	609,522
2024-10-09	30.850	30.850	30.300	30.350	30.350	889,458
2024-10-08	31.800	31.800	30.650	30.650	30.650	2,469,800
2024-10-07	31.550	31.950	31.000	31.550	31.550	3,825,752
2024-10-04	30.800	31.000	30.550	30.900	30.900	1,354,215
2024-10-01	31.300	31.300	30.450	30.750	30.750	1,461,648
2024-09-30	30.700	31.150	30.450	31.100	31.100	1,607,231
2024-09-27	30.450	30.600	30.300	30.550	30.550	1,113,814
2024-09-26	30.250	30.500	30.100	30.200	30.200	994,783
2024-09-25	30.300	30.400	30.000	30.150	30.150	1,229,099
2024-09-24	29.950	30.200	29.900	30.200	30.200	801,827
2024-09-23	30.100	30.100	29.700	29.850	29.850	778,945
2024-09-20	30.000	30.100	29.700	29.950	29.950	1,327,486
2024-09-19	29.950	30.050	29.550	29.950	29.950	652,010
2024-09-18	29.900	29.950	29.750	29.950	29.950	695,666
2024-09-16	29.700	30.050	29.700	29.850	29.850	539,707
2024-09-13	29.600	29.900	29.600	29.700	29.700	504,781
2024-09-12	29.750	29.850	29.550	29.700	29.700	471,189
2024-09-11	29.750	29.850	29.550	29.550	29.550	393,823
2024-09-10	30.050	30.050	29.500	29.650	29.650	445,318
2024-09-09	29.500	29.850	29.450	29.700	29.700	1,145,859
2024-09-06	30.100	30.100	29.600	30.100	30.100	953,442
2024-09-05	29.900	30.400	29.800	30.100	30.100	1,271,890
2024-09-04	30.200	30.400	29.300	29.650	29.650	4,447,751
2024-09-03	31.100	31.200	30.950	31.050	31.050	984,208
2024-09-02	31.450	31.450	31.050	31.100	31.100	556,981
2024-08-30	31.200	31.450	31.050	31.450	31.450	560,318
2024-08-29	31.000	31.300	30.950	31.100	31.100	489,681
2024-08-28	31.150	31.150	31.000	31.050	31.050	651,390
2024-08-27	31.500	31.500	31.050	31.250	31.250	338,095
2024-08-26	31.050	31.550	31.050	31.350	31.350	531,454
2024-08-23	31.000	31.100	30.950	31.000	31.000	478,093
2024-08-22	31.050	31.200	31.000	31.000	31.000	391,013
2024-08-21	31.000	31.300	30.950	31.200	31.200	959,586
2024-08-20	31.150	31.200	30.900	31.000	31.000	583,427
2024-08-19	31.450	31.450	31.000	31.050	31.050	541,793
2024-08-16	31.550	31.600	31.200	31.250	31.250	487,082
2024-08-15	31.400	31.400	31.200	31.250	31.250	239,766
2024-08-14	31.050	31.450	31.050	31.450	31.450	454,640
2024-08-13	31.100	31.100	30.900	31.000	31.000	247,910
2024-08-12	31.150	31.550	31.100	31.100	31.100	259,201
2024-08-09	31.350	31.550	31.000	31.100	31.100	643,760
2024-08-08	30.400	31.050	30.400	30.950	30.950	360,187
2024-08-07	30.600	31.250	30.600	31.100	31.100	471,410
2024-08-06	31.000	31.050	29.800	31.000	31.000	780,344
2024-08-05	31.500	31.550	30.000	30.200	30.200	1,459,157

← NewerPage 9 of 21 · 1,216 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.