Kent Industrial Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	27.950	27.950	27.950	27.950	21.365	0
2022-11-02	27.950	27.950	27.950	27.950	21.365	3,000
2022-11-01	27.300	28.100	27.300	28.100	21.479	3,001
2022-10-31	27.650	27.650	27.650	27.650	21.135	0
2022-10-28	27.650	27.650	27.650	27.650	21.135	0
2022-10-27	27.550	27.650	27.550	27.650	21.135	10,000
2022-10-26	28.600	28.600	28.600	28.600	21.862	52
2022-10-25	29.000	29.000	28.500	28.600	21.862	4,002
2022-10-24	28.500	28.500	28.500	28.500	21.785	0
2022-10-21	28.400	28.500	28.400	28.500	21.785	11,000
2022-10-20	28.850	28.850	28.850	28.850	22.053	0
2022-10-19	28.950	28.950	28.850	28.850	22.053	6,000
2022-10-18	28.700	28.700	28.600	28.600	21.862	3,003
2022-10-17	28.550	28.750	28.550	28.600	21.862	20,519
2022-10-14	29.100	29.100	29.100	29.100	22.244	1,000
2022-10-13	29.000	29.100	28.550	28.550	21.823	54,720
2022-10-12	29.050	29.200	28.950	29.150	22.282	28,001
2022-10-11	29.000	29.100	28.900	29.000	22.167	9,450
2022-10-07	29.200	29.250	29.000	29.200	22.320	116,000
2022-10-06	29.100	29.200	28.900	29.100	22.244	39,000
2022-10-05	29.150	29.150	28.500	28.800	22.014	9,101
2022-10-04	28.500	28.500	28.500	28.500	21.785	1,000
2022-10-03	28.400	28.500	28.300	28.400	21.709	26,001
2022-09-30	28.500	28.500	28.200	28.300	21.632	24,000
2022-09-29	28.350	28.800	28.300	28.450	21.747	11,002
2022-09-28	28.000	28.500	28.000	28.300	21.632	24,063
2022-09-27	28.100	28.100	28.000	28.000	21.403	1,001
2022-09-26	28.100	28.200	28.100	28.200	21.556	23,030
2022-09-23	28.200	28.200	28.200	28.200	21.556	0
2022-09-22	28.200	28.200	28.200	28.200	21.556	0
2022-09-21	28.200	28.200	28.200	28.200	21.556	0
2022-09-20	28.200	28.200	28.200	28.200	21.556	0
2022-09-19	28.200	28.200	28.200	28.200	21.556	0
2022-09-16	27.050	28.200	27.050	28.200	21.556	6,001
2022-09-15	26.950	27.000	26.950	27.000	20.638	10
2022-09-14	26.900	26.900	26.900	26.900	20.562	1
2022-09-13	27.500	27.500	27.500	27.500	21.021	0
2022-09-12	27.500	27.600	27.500	27.500	21.021	14,000
2022-09-08	27.000	27.000	27.000	27.000	20.638	2,000
2022-09-07	27.000	27.200	26.900	27.100	20.715	38,000
2022-09-06	27.350	27.350	27.000	27.000	20.638	4,000
2022-09-05	27.250	27.600	27.200	27.300	20.868	6,036
2022-09-02	27.250	27.250	27.250	27.250	20.830	58
2022-09-01	27.100	27.150	26.950	27.050	20.677	26,531
2022-08-31	27.050	27.050	26.900	26.900	20.562	6,000
2022-08-30	26.900	27.100	26.900	27.100	20.715	16,834
2022-08-29	26.600	27.100	26.600	26.900	20.562	43,002
2022-08-26	26.900	27.000	26.850	27.000	20.638	9,000
2022-08-25	26.950	27.000	26.400	26.950	20.600	9,001
2022-08-24	26.400	26.450	26.400	26.450	20.218	634
2022-08-23	26.950	27.000	26.850	26.950	20.600	8,002
2022-08-22	26.800	26.900	26.800	26.900	20.562	2,000
2022-08-19	26.800	27.000	26.800	27.000	20.638	5,052
2022-08-18	27.000	27.050	27.000	27.000	20.638	3,002
2022-08-17	26.900	27.100	26.900	27.000	20.638	14,408
2022-08-16	26.500	27.100	26.500	27.100	20.715	19,461
2022-08-15	27.000	27.100	26.950	27.000	20.638	19,000
2022-08-12	27.000	27.050	26.700	27.000	20.638	25,350
2022-08-11	26.900	26.900	26.900	26.900	20.562	0
2022-08-10	26.650	27.100	26.000	26.900	20.562	34,051

← NewerPage 17 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.