Kent Industrial Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	27.800	28.100	27.800	27.900	21.326	6,078
2023-02-07	27.900	28.000	27.800	27.800	21.250	6,008
2023-02-06	28.100	28.100	27.900	28.050	21.441	10,104
2023-02-03	28.100	28.100	28.100	28.100	21.479	0
2023-02-02	28.400	28.400	27.900	28.100	21.479	43,000
2023-02-01	28.000	28.100	27.950	28.000	21.403	15,002
2023-01-31	27.950	28.000	27.600	28.000	21.403	43,001
2023-01-30	27.800	28.000	27.550	27.900	21.326	27,009
2023-01-17	27.700	27.900	27.600	27.900	21.326	7,003
2023-01-16	27.900	27.900	27.650	27.650	21.135	2,000
2023-01-13	27.700	27.700	27.700	27.700	21.174	0
2023-01-12	27.700	27.700	27.700	27.700	21.174	1
2023-01-11	27.800	27.900	27.750	27.750	21.212	9,000
2023-01-10	27.700	27.950	27.700	27.950	21.365	17,081
2023-01-09	27.750	28.500	27.750	28.100	21.479	1,501
2023-01-06	27.700	27.900	27.600	27.700	21.174	10,005
2023-01-05	27.700	28.500	27.700	28.000	21.403	1,003
2023-01-04	27.700	28.000	27.700	27.800	21.250	3,004
2023-01-03	28.050	28.050	27.700	27.700	21.174	1,001
2022-12-30	28.000	28.000	28.000	28.000	21.403	2,000
2022-12-29	26.900	28.000	26.900	28.000	21.403	1,003
2022-12-28	28.000	28.000	26.900	28.000	21.403	1,002
2022-12-27	28.000	28.000	28.000	28.000	21.403	0
2022-12-26	28.000	28.000	28.000	28.000	21.403	1
2022-12-23	28.000	28.000	28.000	28.000	21.403	600
2022-12-22	27.550	27.800	27.150	27.150	20.753	2,002
2022-12-21	27.900	27.900	27.800	27.900	21.326	12,200
2022-12-20	28.000	28.000	28.000	28.000	21.403	166
2022-12-19	28.000	28.000	27.800	27.800	21.250	11,000
2022-12-16	28.000	28.000	28.000	28.000	21.403	1
2022-12-15	28.000	28.000	27.800	28.000	21.403	9,000
2022-12-14	28.000	28.000	28.000	28.000	21.403	0
2022-12-13	27.900	28.000	27.900	28.000	21.403	3,100
2022-12-12	28.000	28.100	27.900	27.900	21.326	38,258
2022-12-09	28.000	28.000	27.900	27.950	21.365	9,000
2022-12-08	28.000	28.000	27.850	27.850	21.288	9,000
2022-12-07	27.850	28.000	27.600	27.900	21.326	32,418
2022-12-06	27.850	27.850	27.750	27.750	21.212	7,001
2022-12-05	27.600	28.000	27.600	28.000	21.403	17,558
2022-12-02	27.600	28.000	27.500	28.000	21.403	18,800
2022-12-01	27.600	27.600	27.600	27.600	21.097	2
2022-11-30	27.600	27.700	27.600	27.700	21.174	4,000
2022-11-29	27.400	27.500	27.400	27.500	21.021	7,000
2022-11-28	27.500	27.500	27.500	27.500	21.021	0
2022-11-25	27.500	27.600	27.400	27.500	21.021	18,000
2022-11-24	27.450	27.550	27.000	27.000	20.638	89,714
2022-11-23	28.000	28.000	28.000	28.000	21.403	2,000
2022-11-22	26.700	28.000	26.700	28.000	21.403	7,002
2022-11-21	28.000	28.000	28.000	28.000	21.403	0
2022-11-18	27.800	28.000	27.800	28.000	21.403	11,000
2022-11-17	28.000	28.000	27.900	28.000	21.403	28,000
2022-11-16	28.200	28.200	27.850	28.000	21.403	64,100
2022-11-15	27.500	28.350	27.500	28.000	21.403	66,003
2022-11-14	26.950	27.000	26.850	26.900	20.562	3,503
2022-11-11	26.950	27.000	26.750	26.850	20.524	64,000
2022-11-10	26.850	26.950	26.700	26.850	20.524	13,001
2022-11-09	26.950	27.100	26.850	26.850	20.524	26,000
2022-11-08	26.850	26.850	26.850	26.850	20.524	2,000
2022-11-07	28.050	28.050	26.800	28.000	21.403	2,071
2022-11-04	28.050	28.050	28.050	28.050	21.441	350

← NewerPage 16 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.