Kent Industrial Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	23.450	23.500	23.450	23.450	19.245	35,000
2024-01-26	23.350	23.700	23.350	23.700	19.451	47,000
2024-01-25	23.850	23.900	23.600	23.600	19.368	14,000
2024-01-24	23.700	23.750	23.650	23.700	19.451	26,000
2024-01-23	23.350	23.500	23.350	23.500	19.286	26,000
2024-01-22	23.350	23.450	23.150	23.300	19.122	96,001
2024-01-19	23.550	24.000	23.500	23.500	19.286	127,101
2024-01-18	23.500	23.850	23.300	23.600	19.368	97,001
2024-01-17	23.150	23.450	23.100	23.250	19.081	99,000
2024-01-16	23.600	23.600	23.300	23.300	19.122	141,001
2024-01-15	23.650	23.650	23.650	23.650	19.409	0
2024-01-12	23.800	23.800	23.600	23.650	19.409	34,001
2024-01-11	23.600	23.750	23.550	23.750	19.492	74,000
2024-01-10	23.700	23.800	23.650	23.700	19.451	45,000
2024-01-09	23.900	23.900	23.850	23.900	19.615	47,980
2024-01-08	23.950	24.000	23.900	23.900	19.615	29,000
2024-01-05	24.100	24.100	23.950	23.950	19.656	52,150
2024-01-04	23.950	24.000	23.950	24.000	19.697	54,000
2024-01-03	24.150	24.150	23.950	23.950	19.656	31,000
2024-01-02	24.100	24.200	24.000	24.100	19.779	47,000
2023-12-29	24.250	24.300	24.000	24.000	19.697	71,010
2023-12-28	23.900	24.400	23.900	24.100	19.779	107,000
2023-12-27	23.800	23.950	23.700	23.800	19.533	48,000
2023-12-26	23.700	23.950	23.700	23.950	19.656	41,084
2023-12-25	23.800	23.850	23.600	23.650	19.409	82,000
2023-12-22	23.800	24.000	23.750	23.750	19.492	45,000
2023-12-21	23.950	23.950	23.750	23.800	19.533	54,185
2023-12-20	23.900	23.950	23.750	23.950	19.656	42,009
2023-12-19	23.700	23.850	23.650	23.850	19.574	69,003
2023-12-18	23.700	23.750	23.650	23.650	19.409	28,001
2023-12-15	23.650	23.950	23.600	23.750	19.492	96,000
2023-12-14	24.100	24.100	23.650	23.650	19.409	139,000
2023-12-13	23.850	23.950	23.850	23.950	19.656	24,000
2023-12-12	24.200	24.200	23.900	23.950	19.656	39,000
2023-12-11	24.050	24.050	23.950	23.950	19.656	27,225
2023-12-08	23.900	24.050	23.900	24.050	19.738	54,097
2023-12-07	24.050	24.150	23.900	24.000	19.697	62,000
2023-12-06	24.050	24.250	23.950	24.000	19.697	79,000
2023-12-05	24.250	24.300	24.100	24.200	19.861	65,000
2023-12-04	24.450	24.450	23.950	24.350	19.984	74,008
2023-12-01	24.450	24.600	24.200	24.350	19.984	111,001
2023-11-30	23.950	24.550	23.900	24.250	19.902	279,000
2023-11-29	23.900	24.000	23.700	23.900	19.615	214,000
2023-11-28	23.700	23.800	23.700	23.800	19.533	162,000
2023-11-27	23.550	23.700	23.550	23.700	19.451	208,000
2023-11-24	23.350	23.500	23.350	23.500	19.286	162,000
2023-11-23	23.350	23.350	23.300	23.350	19.163	103,000
2023-11-22	23.400	23.400	23.300	23.350	19.163	109,001
2023-11-21	23.400	23.450	23.350	23.400	19.204	85,000
2023-11-20	23.300	23.450	23.300	23.350	19.163	193,000
2023-11-17	23.350	23.500	23.300	23.350	19.163	129,000
2023-11-16	23.600	23.600	23.300	23.400	19.204	93,088
2023-11-15	23.400	23.600	23.400	23.450	19.245	66,489
2023-11-14	23.450	23.500	23.300	23.400	19.204	59,000
2023-11-13	23.750	23.750	23.350	23.400	19.204	125,000
2023-11-10	23.850	23.950	23.800	23.850	19.574	134,000
2023-11-09	24.050	24.100	23.950	23.950	19.656	35,000
2023-11-08	24.050	24.300	24.000	24.050	19.738	160,100
2023-11-07	23.900	24.300	23.900	24.050	19.738	168,108
2023-11-06	23.800	24.000	23.800	23.950	19.656	79,000

← NewerPage 12 of 21 · 1,221 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.