Kent Industrial Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	26.500	26.500	26.500	26.500	20.256	1,000
2022-08-08	26.200	26.500	25.950	25.950	19.836	57,501
2022-08-05	26.100	26.200	26.100	26.200	20.027	1,002
2022-08-04	26.100	26.100	25.950	25.950	19.836	2,235
2022-08-03	26.500	26.500	26.000	26.100	19.951	44,001
2022-08-02	26.200	26.200	26.200	26.200	20.027	0
2022-08-01	26.700	26.800	26.100	26.200	20.027	3,002
2022-07-29	26.400	26.800	26.400	26.700	20.409	2,326
2022-07-28	26.800	26.800	26.550	26.600	20.333	7,002
2022-07-27	26.400	26.750	26.300	26.300	20.103	27,008
2022-07-26	27.000	27.000	26.400	26.750	20.447	9,304
2022-07-25	27.100	27.100	27.100	27.100	20.715	3
2022-07-22	27.000	27.000	26.900	27.000	20.638	8,000
2022-07-21	27.000	27.000	27.000	27.000	20.638	1,003
2022-07-20	26.500	26.500	26.500	26.500	20.256	0
2022-07-19	26.350	26.500	26.350	26.500	20.256	5,000
2022-07-18	27.100	27.100	27.100	27.100	20.715	4
2022-07-15	27.000	27.050	26.300	27.050	20.677	2,012
2022-07-14	26.300	26.300	26.300	26.300	20.103	1,101
2022-07-13	26.900	26.900	26.900	26.900	20.562	0
2022-07-12	26.900	27.000	26.900	26.900	20.562	16,000
2022-07-11	26.900	26.900	26.900	26.900	20.562	0
2022-07-08	26.500	27.500	26.500	26.900	20.562	60,000
2022-07-07	25.600	26.000	25.600	26.000	19.874	5,001
2022-07-06	26.200	26.800	26.200	26.800	20.486	1,001
2022-07-05	26.000	26.000	26.000	26.000	19.874	2,000
2022-07-04	26.700	26.700	26.700	26.700	20.409	0
2022-07-01	26.700	26.700	26.700	26.700	20.409	0
2022-06-30	26.800	26.800	26.700	26.700	20.409	12,000
2022-06-29	26.750	26.750	26.750	26.750	20.447	0
2022-06-28	26.750	26.750	26.750	26.750	20.447	100
2022-06-27	26.350	26.350	26.350	26.350	20.142	0
2022-06-24	26.550	26.750	26.350	26.350	20.142	5,100
2022-06-23	26.400	26.500	26.100	26.100	19.951	16,000
2022-06-22	26.700	26.900	25.600	26.900	20.562	25,040
2022-06-21	28.400	28.400	27.850	28.400	20.180	3,007
2022-06-20	27.950	28.000	27.950	27.950	19.860	5,001
2022-06-17	28.100	28.300	28.000	28.300	20.109	35,100
2022-06-16	28.400	28.400	28.100	28.100	19.967	2,002
2022-06-15	28.400	28.500	28.400	28.500	20.251	3,000
2022-06-14	28.550	28.550	28.550	28.550	20.286	1,000
2022-06-13	28.500	28.500	28.450	28.450	20.215	7,000
2022-06-10	28.500	28.500	28.500	28.500	20.251	1
2022-06-09	28.700	28.850	28.500	28.500	20.251	11,001
2022-06-08	28.500	28.500	28.500	28.500	20.251	1,000
2022-06-07	28.350	28.350	28.350	28.350	20.144	0
2022-06-06	28.250	28.400	28.200	28.350	20.144	12,004
2022-06-02	28.350	28.450	28.350	28.350	20.144	5,010
2022-06-01	28.600	28.600	28.600	28.600	20.322	0
2022-05-31	28.650	28.700	28.600	28.600	20.322	11,001
2022-05-30	28.200	28.600	28.200	28.600	20.322	3,001
2022-05-27	28.100	28.300	28.100	28.300	20.109	3,025
2022-05-26	28.600	28.600	28.050	28.300	20.109	19,002
2022-05-25	28.100	28.200	27.850	27.950	19.860	30,000
2022-05-24	28.350	28.350	28.350	28.350	20.144	0
2022-05-23	28.400	28.500	28.300	28.350	20.144	14,002
2022-05-20	28.600	28.700	28.500	28.600	20.322	30,030
2022-05-19	28.800	28.800	28.800	28.800	20.464	0
2022-05-18	28.550	28.800	28.550	28.800	20.464	10,000
2022-05-17	28.400	28.500	28.400	28.500	20.251	14,003

← NewerPage 18 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.