Kent Industrial Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	23.750	23.800	23.750	23.800	19.533	11,000
2023-11-02	23.800	23.850	23.550	23.750	19.492	24,000
2023-11-01	23.450	23.500	23.450	23.450	19.245	50,000
2023-10-31	23.900	23.900	23.500	23.500	19.286	61,000
2023-10-30	24.150	24.150	23.750	23.850	19.574	7,000
2023-10-27	23.650	23.950	23.650	23.850	19.574	50,000
2023-10-26	23.950	23.950	23.750	23.800	19.533	35,003
2023-10-25	23.900	24.100	23.700	23.950	19.656	39,092
2023-10-24	24.300	24.300	23.900	23.900	19.615	22,000
2023-10-23	24.350	24.350	24.300	24.300	19.943	12,000
2023-10-20	25.000	25.000	24.250	24.650	20.230	89,000
2023-10-19	23.850	25.350	23.850	25.000	20.517	118,000
2023-10-18	24.000	24.000	23.700	23.900	19.615	25,000
2023-10-17	24.150	24.150	23.850	23.950	19.656	61,000
2023-10-16	24.150	24.150	23.950	24.000	19.697	55,000
2023-10-13	24.250	24.250	24.150	24.250	19.902	41,001
2023-10-12	24.100	24.200	24.050	24.200	19.861	24,300
2023-10-11	24.200	24.200	23.900	24.100	19.779	65,001
2023-10-06	24.250	24.300	24.100	24.200	19.861	44,005
2023-10-05	24.350	24.800	24.100	24.250	19.902	39,000
2023-10-04	24.200	24.200	24.050	24.050	19.738	14,000
2023-10-03	24.250	24.350	24.000	24.300	19.943	51,100
2023-10-02	24.300	24.450	24.250	24.250	19.902	30,000
2023-09-28	24.200	24.250	24.200	24.250	19.902	21,001
2023-09-27	24.150	24.200	24.100	24.200	19.861	5,000
2023-09-26	24.800	24.800	24.100	24.100	19.779	39,000
2023-09-25	24.150	24.200	24.100	24.150	19.820	24,002
2023-09-22	24.200	24.200	24.000	24.200	19.861	19,000
2023-09-21	23.950	24.100	23.850	23.850	19.574	45,001
2023-09-20	24.200	24.200	24.000	24.000	19.697	60,000
2023-09-19	24.100	24.350	24.100	24.250	19.902	17,000
2023-09-18	24.250	24.300	24.200	24.200	19.861	22,001
2023-09-15	24.200	24.350	24.150	24.300	19.943	41,001
2023-09-14	24.400	24.400	24.200	24.250	19.902	31,000
2023-09-13	24.000	24.300	24.000	24.200	19.861	41,000
2023-09-12	24.350	24.350	24.100	24.200	19.861	39,071
2023-09-11	24.050	24.100	24.000	24.100	19.779	22,000
2023-09-08	23.700	24.400	23.700	24.000	19.697	27,000
2023-09-07	24.200	24.350	24.100	24.250	19.902	33,000
2023-09-06	24.250	24.500	24.200	24.250	19.902	56,001
2023-09-05	24.450	24.450	24.150	24.250	19.902	12,131
2023-09-04	24.400	24.400	24.050	24.150	19.820	24,000
2023-09-01	24.600	24.600	24.050	24.500	20.107	8,634
2023-08-31	24.600	24.800	24.100	24.500	20.107	54,095
2023-08-30	23.800	24.700	23.800	24.600	20.189	108,252
2023-08-29	23.450	24.350	23.350	24.200	19.861	99,018
2023-08-28	23.700	23.800	23.450	23.500	19.286	47,005
2023-08-25	23.650	23.850	23.650	23.700	19.451	11,001
2023-08-24	24.250	24.250	23.650	23.700	19.451	20,000
2023-08-23	23.550	23.900	23.500	23.850	19.574	84,000
2023-08-22	23.750	23.750	23.450	23.450	19.245	35,000
2023-08-21	23.500	23.650	23.450	23.450	19.245	114,080
2023-08-18	24.300	24.300	23.850	23.850	19.574	159,001
2023-08-17	24.500	24.600	24.050	24.300	19.943	100,002
2023-08-16	24.700	24.700	24.100	24.500	20.107	46,000
2023-08-15	24.800	24.900	24.700	24.700	20.271	46,001
2023-08-14	25.100	25.100	24.750	24.750	20.312	42,002
2023-08-11	25.200	25.200	25.000	25.000	20.517	54,000
2023-08-10	25.700	25.700	25.100	25.100	20.599	65,000
2023-08-09	26.000	26.000	25.500	25.500	20.928	38,100

← NewerPage 13 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.