Kenda Rubber Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 17.000 | 17.150 | 16.900 | 17.000 | 17.000 | 543,691 |
| 2026-10-19 | 17.550 | 17.550 | 17.150 | 17.300 | 17.300 | 1,074,334 |
| 2026-10-16 | 17.300 | 17.550 | 17.300 | 17.550 | 17.550 | 1,436,283 |
| 2026-10-15 | 17.100 | 17.300 | 16.950 | 17.200 | 17.200 | 957,051 |
| 2026-10-14 | 16.850 | 17.150 | 16.800 | 17.150 | 17.150 | 1,071,307 |
| 2026-10-13 | 16.700 | 16.850 | 16.700 | 16.750 | 16.750 | 380,070 |
| 2026-10-12 | 16.800 | 16.950 | 16.750 | 16.750 | 16.750 | 451,156 |
| 2026-10-08 | 16.700 | 16.850 | 16.700 | 16.800 | 16.800 | 568,086 |
| 2026-10-07 | 16.500 | 16.700 | 16.450 | 16.700 | 16.700 | 510,449 |
| 2026-10-06 | 16.550 | 16.600 | 16.450 | 16.500 | 16.500 | 267,125 |
| 2026-10-05 | 16.650 | 16.650 | 16.450 | 16.500 | 16.500 | 740,415 |
| 2026-10-02 | 16.550 | 16.700 | 16.550 | 16.650 | 16.650 | 346,049 |
| 2026-10-01 | 16.650 | 16.750 | 16.600 | 16.650 | 16.650 | 295,311 |
| 2026-09-30 | 16.500 | 16.650 | 16.450 | 16.650 | 16.650 | 526,693 |
| 2026-09-29 | 16.650 | 16.700 | 16.450 | 16.450 | 16.450 | 744,253 |
| 2026-09-24 | 16.600 | 16.750 | 16.600 | 16.650 | 16.650 | 421,145 |
| 2026-09-23 | 16.550 | 16.700 | 16.450 | 16.650 | 16.650 | 516,456 |
| 2026-09-22 | 16.650 | 16.650 | 16.400 | 16.450 | 16.450 | 890,390 |
| 2026-09-21 | 16.500 | 16.600 | 16.450 | 16.600 | 16.600 | 342,000 |
Page 1 of 1 · 19 trading days
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.