Kent Industrial Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	25.750	25.750	25.450	25.500	20.928	52,000
2023-08-07	26.050	26.050	25.750	25.750	21.133	60,009
2023-08-04	25.650	26.350	25.650	26.050	21.379	47,000
2023-08-02	26.000	26.000	25.900	26.000	21.338	53,008
2023-08-01	26.150	26.150	25.950	26.050	21.379	30,000
2023-07-31	26.000	26.400	26.000	26.150	21.461	80,000
2023-07-28	26.150	26.150	25.900	26.000	21.338	71,254
2023-07-27	25.500	25.950	25.500	25.950	21.297	74,000
2023-07-26	25.000	25.300	25.000	25.200	20.682	119,001
2023-07-25	25.050	25.150	24.850	25.050	20.558	117,000
2023-07-24	25.500	25.550	25.000	25.050	20.558	214,000
2023-07-21	25.800	25.800	25.500	25.500	20.928	178,000
2023-07-20	25.500	26.000	25.500	26.000	21.338	50,000
2023-07-19	25.550	25.850	25.500	25.600	21.010	186,000
2023-07-18	26.200	26.200	25.750	25.800	21.174	216,005
2023-07-17	26.450	26.450	26.200	26.200	21.502	164,000
2023-07-14	26.450	26.650	26.400	26.500	21.748	236,000
2023-07-13	26.550	26.950	26.350	26.450	21.707	88,000
2023-07-12	26.750	26.750	26.550	26.550	21.789	109,000
2023-07-11	26.850	26.850	26.600	26.700	21.913	119,000
2023-07-10	27.050	27.200	26.850	26.850	22.036	136,000
2023-07-07	27.150	27.250	26.950	27.050	22.200	145,001
2023-07-06	27.300	27.350	27.100	27.150	22.282	123,000
2023-07-05	27.550	27.550	27.200	27.200	22.323	103,001
2023-07-04	27.300	27.450	27.150	27.200	22.323	145,000
2023-07-03	27.700	27.700	27.250	27.400	22.487	101,001
2023-06-30	27.600	27.600	27.500	27.550	22.610	125,020
2023-06-29	27.200	27.650	27.200	27.500	22.569	280,050
2023-06-28	29.200	29.200	29.050	29.150	22.282	267,203
2023-06-27	29.300	29.300	29.100	29.150	22.282	131,003
2023-06-26	29.350	29.400	29.200	29.300	22.397	161,030
2023-06-21	29.250	29.350	29.150	29.300	22.397	135,000
2023-06-20	29.250	29.300	29.150	29.250	22.358	97,171
2023-06-19	29.500	29.700	29.150	29.250	22.358	159,050
2023-06-16	29.500	29.550	29.250	29.350	22.435	221,030
2023-06-15	29.100	29.650	29.000	29.500	22.549	321,000
2023-06-14	29.100	29.100	28.900	29.000	22.167	203,000
2023-06-13	28.950	29.000	28.850	29.000	22.167	119,365
2023-06-12	29.000	29.000	28.750	28.950	22.129	136,001
2023-06-09	29.100	29.200	29.000	29.000	22.167	143,001
2023-06-08	29.450	29.450	29.050	29.050	22.205	162,000
2023-06-07	29.550	29.550	29.100	29.450	22.511	158,000
2023-06-06	29.750	29.750	29.450	29.500	22.549	161,000
2023-06-05	29.750	29.800	29.500	29.550	22.588	154,001
2023-06-02	29.500	29.700	29.500	29.500	22.549	342,360
2023-06-01	29.050	30.250	29.050	29.400	22.473	440,000
2023-05-31	28.850	29.000	28.600	28.800	22.014	105,201
2023-05-30	28.800	28.900	28.550	28.700	21.938	126,000
2023-05-29	28.800	28.850	28.550	28.600	21.862	381,000
2023-05-26	29.000	29.000	28.800	28.800	22.014	86,535
2023-05-25	29.000	29.000	28.750	28.850	22.053	111,070
2023-05-24	29.100	29.100	28.800	28.950	22.129	125,000
2023-05-23	28.900	29.100	28.900	29.000	22.167	110,000
2023-05-22	28.850	28.950	28.700	28.950	22.129	122,000
2023-05-19	28.800	28.850	28.650	28.700	21.938	86,000
2023-05-18	28.700	28.950	28.600	28.800	22.014	116,000
2023-05-17	28.950	28.950	28.650	28.700	21.938	83,010
2023-05-16	28.650	28.800	28.650	28.700	21.938	156,131
2023-05-15	29.000	29.000	28.650	28.650	21.900	133,000
2023-05-12	28.700	28.900	28.600	28.800	22.014	87,006

← NewerPage 14 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.