Kent Industrial Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	27.150	28.000	27.150	27.150	22.282	509,000
2024-05-03	27.100	27.150	27.000	27.050	22.200	106,000
2024-05-02	27.150	27.300	27.050	27.150	22.282	98,000
2024-04-30	27.000	27.300	27.000	27.150	22.282	90,000
2024-04-29	27.400	27.400	27.000	27.200	22.323	107,000
2024-04-26	27.400	27.650	27.300	27.400	22.487	177,020
2024-04-25	27.450	27.650	26.950	27.450	22.528	279,000
2024-04-24	26.700	27.100	26.700	27.050	22.200	158,000
2024-04-23	26.550	27.000	26.550	26.700	21.913	87,040
2024-04-22	26.550	26.900	26.400	26.550	21.789	140,001
2024-04-19	27.050	27.050	26.050	26.550	21.789	138,000
2024-04-18	26.450	27.100	26.450	27.050	22.200	244,001
2024-04-17	26.300	27.000	26.300	26.800	21.995	162,190
2024-04-16	26.450	26.500	26.050	26.300	21.584	218,000
2024-04-15	26.150	27.200	26.150	26.600	21.831	280,015
2024-04-12	26.600	26.800	26.000	26.450	21.707	271,000
2024-04-11	27.050	27.100	26.600	26.600	21.831	189,000
2024-04-10	27.200	27.400	26.900	27.100	22.241	281,001
2024-04-09	27.150	28.000	27.150	27.200	22.323	210,000
2024-04-08	26.850	27.200	26.600	27.000	22.159	110,000
2024-04-03	26.900	27.000	26.800	26.900	22.077	53,000
2024-04-02	27.000	27.200	26.850	26.900	22.077	162,011
2024-04-01	27.200	27.200	26.850	27.000	22.159	117,100
2024-03-29	26.600	27.950	26.300	27.500	22.569	669,000
2024-03-28	26.750	26.850	26.550	26.600	21.831	89,001
2024-03-27	26.700	26.850	26.600	26.600	21.831	206,003
2024-03-26	26.750	26.900	26.200	26.550	21.789	373,000
2024-03-25	25.600	27.000	25.400	26.750	21.954	549,140
2024-03-22	25.300	25.450	25.200	25.400	20.846	93,170
2024-03-21	25.150	25.350	25.150	25.200	20.682	48,000
2024-03-20	25.500	25.600	25.150	25.200	20.682	131,007
2024-03-19	25.200	25.500	25.200	25.300	20.764	176,000
2024-03-18	25.000	25.350	24.850	25.100	20.599	109,001
2024-03-15	24.650	25.500	24.650	24.900	20.435	251,001
2024-03-14	25.550	25.550	24.550	24.550	20.148	290,003
2024-03-13	24.300	25.500	24.300	25.050	20.558	290,001
2024-03-12	24.050	24.450	24.000	24.200	19.861	99,000
2024-03-11	23.600	24.400	23.450	24.050	19.738	100,051
2024-03-08	24.250	24.250	23.950	24.000	19.697	136,080
2024-03-07	24.400	24.500	24.300	24.300	19.943	86,001
2024-03-06	24.400	24.600	24.350	24.400	20.025	81,004
2024-03-05	24.400	24.550	24.400	24.400	20.025	78,030
2024-03-04	24.300	24.500	24.300	24.400	20.025	92,000
2024-03-01	24.400	24.400	24.300	24.300	19.943	36,002
2024-02-29	24.150	24.600	24.150	24.400	20.025	114,002
2024-02-27	24.100	24.200	24.000	24.150	19.820	52,002
2024-02-26	24.150	24.200	24.050	24.150	19.820	97,006
2024-02-23	24.300	24.350	24.100	24.100	19.779	129,005
2024-02-22	24.250	24.350	24.200	24.200	19.861	149,001
2024-02-21	24.250	24.400	24.200	24.200	19.861	124,002
2024-02-20	24.250	24.250	24.150	24.150	19.820	145,003
2024-02-19	24.050	24.150	24.050	24.150	19.820	91,000
2024-02-16	24.000	24.100	23.950	24.000	19.697	96,206
2024-02-15	23.700	24.000	23.700	23.950	19.656	76,000
2024-02-05	23.500	23.850	23.500	23.800	19.533	59,100
2024-02-02	23.600	23.850	23.600	23.700	19.451	56,100
2024-02-01	23.550	23.650	23.500	23.600	19.368	42,102
2024-01-31	23.350	23.900	23.350	23.550	19.327	26,000
2024-01-30	23.450	23.600	23.400	23.550	19.327	36,318
2024-01-29	23.450	23.500	23.450	23.450	19.245	35,000

← NewerPage 11 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.