Kent Industrial Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	26.800	26.800	26.300	26.700	23.141	56,000
2024-07-31	26.200	26.400	26.150	26.350	22.838	74,000
2024-07-30	26.200	26.400	26.150	26.400	22.881	61,000
2024-07-29	26.350	26.350	26.150	26.300	22.795	23,000
2024-07-26	26.050	26.200	26.000	26.150	22.665	39,000
2024-07-23	26.050	26.250	26.000	26.050	22.578	40,000
2024-07-22	26.100	26.150	25.750	25.950	22.491	125,000
2024-07-19	26.500	26.550	26.150	26.350	22.838	145,000
2024-07-18	26.600	26.600	26.450	26.600	23.055	72,000
2024-07-17	26.900	26.900	26.550	26.600	23.055	111,000
2024-07-16	26.650	26.850	26.550	26.800	23.228	70,000
2024-07-15	26.500	27.150	26.400	26.650	23.098	76,000
2024-07-12	26.550	26.550	26.000	26.400	22.881	142,045
2024-07-11	26.550	26.850	26.500	26.650	23.098	246,000
2024-07-10	26.650	27.000	26.600	26.750	23.185	55,095
2024-07-09	27.100	27.300	26.600	26.850	23.271	114,001
2024-07-08	27.500	27.800	27.250	27.300	23.661	125,000
2024-07-05	27.300	27.700	27.300	27.450	23.791	233,000
2024-07-04	28.050	28.050	27.300	27.300	23.661	93,002
2024-07-03	27.500	27.500	27.100	27.300	23.661	98,000
2024-07-02	28.000	28.000	27.100	27.350	23.705	129,012
2024-07-01	26.700	27.950	26.700	27.850	24.138	555,012
2024-06-28	27.050	27.050	26.650	26.700	23.141	111,002
2024-06-27	26.550	26.800	26.550	26.600	23.055	124,086
2024-06-26	26.900	27.050	26.550	26.800	23.228	141,001
2024-06-25	26.700	26.950	26.500	26.500	22.968	174,000
2024-06-24	27.050	27.050	26.550	26.700	23.141	151,000
2024-06-21	27.050	27.050	26.750	27.050	23.445	129,002
2024-06-20	27.000	27.200	26.750	27.050	23.445	290,011
2024-06-19	27.900	29.000	27.800	28.250	23.185	604,000
2024-06-18	27.800	28.000	27.750	27.800	22.815	125,001
2024-06-17	28.000	28.150	27.400	27.700	22.733	143,001
2024-06-14	27.900	28.100	27.800	27.900	22.897	91,000
2024-06-13	27.150	28.000	27.150	27.800	22.815	239,000
2024-06-12	28.000	28.050	27.150	27.150	22.282	211,227
2024-06-11	27.800	29.250	27.800	27.850	22.856	160,202
2024-06-07	27.700	28.150	27.600	27.700	22.733	113,187
2024-06-06	27.850	28.000	27.450	27.500	22.569	249,055
2024-06-05	28.300	28.400	27.300	27.750	22.774	325,000
2024-06-04	28.350	29.400	28.000	28.000	22.980	674,050
2024-06-03	28.000	29.950	27.950	28.750	23.595	1,015,000
2024-05-31	27.000	27.700	27.000	27.600	22.651	342,000
2024-05-30	26.950	27.150	26.950	27.000	22.159	167,000
2024-05-29	26.900	26.900	26.600	26.800	21.995	68,000
2024-05-28	26.750	26.850	26.700	26.750	21.954	55,001
2024-05-27	27.100	27.150	26.750	26.750	21.954	42,000
2024-05-24	26.700	27.000	26.550	26.850	22.036	80,000
2024-05-23	26.600	26.900	26.600	26.700	21.913	32,000
2024-05-22	26.950	27.000	26.750	26.900	22.077	60,000
2024-05-21	26.800	27.100	26.800	26.950	22.118	31,002
2024-05-20	27.500	27.500	26.750	26.900	22.077	93,000
2024-05-17	26.750	26.750	26.650	26.700	21.913	37,000
2024-05-16	27.150	27.150	26.500	26.750	21.954	120,001
2024-05-15	26.700	26.950	26.700	26.800	21.995	90,000
2024-05-14	26.750	26.800	26.500	26.650	21.872	106,615
2024-05-13	27.250	27.250	26.450	26.700	21.913	101,000
2024-05-10	27.050	27.100	26.900	27.100	22.241	66,000
2024-05-09	26.950	27.100	26.900	26.900	22.077	53,000
2024-05-08	26.850	26.950	26.700	26.950	22.118	66,000
2024-05-07	27.150	27.500	26.400	26.700	21.913	319,000

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	1.0300 TWD
2025-03-28	3.0000 TWD
2024-06-20	1.5000 TWD
2023-06-29	2.0000 TWD
2022-06-22	2.0000 TWD
2021-07-26	2.0000 TWD
2020-07-21	1.2000 TWD
2019-07-08	0.7600 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.