Kent Industrial Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	28.950	29.000	28.650	28.700	21.938	131,000
2023-05-10	28.700	28.850	28.650	28.800	22.014	209,372
2023-05-09	28.900	28.950	28.800	28.850	22.053	179,147
2023-05-08	29.000	29.000	28.850	29.000	22.167	131,660
2023-05-05	29.300	29.300	28.900	29.000	22.167	117,000
2023-05-04	29.000	29.150	28.950	29.100	22.244	89,001
2023-05-03	29.250	29.250	29.000	29.000	22.167	138,000
2023-05-02	29.300	29.300	29.000	29.150	22.282	181,003
2023-04-28	29.300	29.600	29.200	29.300	22.397	202,044
2023-04-27	29.300	29.450	29.150	29.250	22.358	168,529
2023-04-26	28.950	29.100	28.650	29.050	22.205	227,410
2023-04-25	29.050	29.900	29.000	29.200	22.320	329,000
2023-04-24	29.200	29.200	28.850	29.050	22.205	255,200
2023-04-21	29.300	29.600	28.850	29.200	22.320	486,080
2023-04-20	30.950	30.950	29.100	29.600	22.626	952,244
2023-04-19	32.100	33.000	30.600	31.000	23.696	2,127,708
2023-04-18	29.000	31.800	28.950	31.800	24.308	2,526,000
2023-04-17	28.600	28.950	28.600	28.950	22.129	554,010
2023-04-14	28.500	28.650	28.450	28.550	21.823	393,001
2023-04-13	28.650	28.750	28.500	28.550	21.823	419,001
2023-04-12	28.850	28.850	28.150	28.650	21.900	449,002
2023-04-11	29.000	29.000	28.750	28.850	22.053	364,081
2023-04-10	29.000	29.100	28.950	29.100	22.244	445,955
2023-04-07	29.200	29.200	28.900	29.000	22.167	549,000
2023-04-06	28.900	29.050	28.750	28.900	22.091	454,000
2023-03-31	28.950	29.000	28.800	28.900	22.091	644,004
2023-03-30	28.800	28.850	28.600	28.650	21.900	462,611
2023-03-29	28.900	28.950	28.500	28.600	21.862	594,500
2023-03-28	29.500	29.550	28.000	28.700	21.938	1,083,022
2023-03-27	28.800	29.250	28.650	29.150	22.282	2,375,120
2023-03-24	29.400	29.400	28.100	28.500	21.785	4,086,165
2023-03-23	33.500	34.000	32.850	33.200	25.378	318,831
2023-03-22	31.900	33.500	31.900	32.950	25.187	493,442
2023-03-21	32.300	32.300	31.700	32.100	24.537	182,254
2023-03-20	32.300	32.450	31.900	32.300	24.690	140,427
2023-03-17	32.400	32.850	31.900	32.300	24.690	97,391
2023-03-16	32.700	33.400	32.050	32.400	24.766	136,783
2023-03-15	33.150	33.200	32.650	32.950	25.187	279,048
2023-03-14	32.650	33.450	32.500	32.750	25.034	319,054
2023-03-13	32.300	33.150	32.150	32.600	24.919	303,451
2023-03-10	33.500	33.500	31.650	32.150	24.575	316,359
2023-03-09	31.950	34.600	31.900	32.950	25.187	529,232
2023-03-08	31.000	31.900	31.000	31.700	24.231	136,741
2023-03-07	32.100	32.100	31.550	31.800	24.308	73,252
2023-03-06	31.800	32.350	31.600	32.300	24.690	158,931
2023-03-03	32.000	32.000	31.300	31.600	24.155	114,898
2023-03-02	31.750	31.800	30.650	31.750	24.269	49,002
2023-03-01	32.000	32.100	31.800	31.900	24.384	61,310
2023-02-24	32.000	32.600	31.800	31.900	24.384	121,401
2023-02-23	32.100	32.300	31.750	31.800	24.308	211,171
2023-02-22	32.000	32.100	31.000	31.850	24.346	88,532
2023-02-21	31.550	33.050	31.450	31.750	24.269	243,993
2023-02-20	31.400	31.550	30.900	31.450	24.040	131,462
2023-02-17	31.000	32.000	30.500	31.350	23.964	150,402
2023-02-16	29.700	31.850	29.700	31.000	23.696	169,506
2023-02-15	29.700	29.700	29.400	29.500	22.549	24,582
2023-02-14	29.600	29.750	29.400	29.500	22.549	97,002
2023-02-13	29.400	29.800	29.300	29.300	22.397	76,504
2023-02-10	28.400	30.000	28.300	29.200	22.320	195,743
2023-02-09	28.100	28.400	28.000	28.300	21.632	63,000

← NewerPage 15 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.