Kent Industrial Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	28.400	28.500	28.400	28.500	20.251	11,001
2022-05-13	28.450	28.450	28.450	28.450	20.215	1
2022-05-12	28.450	28.850	28.400	28.850	20.500	27,000
2022-05-11	28.550	28.550	28.500	28.500	20.251	1,089
2022-05-10	28.700	28.700	28.250	28.500	20.251	7,052
2022-05-09	28.800	28.900	28.600	28.850	20.500	11,303
2022-05-06	28.900	28.900	28.900	28.900	20.535	2
2022-05-05	28.900	29.050	28.600	29.050	20.642	18,001
2022-05-04	28.500	28.500	28.500	28.500	20.251	0
2022-05-03	28.500	28.600	28.000	28.500	20.251	17,260
2022-04-29	28.700	28.800	28.700	28.800	20.464	4,042
2022-04-28	28.200	28.200	28.100	28.100	19.967	9,100
2022-04-27	27.850	28.800	27.750	28.600	20.322	39,140
2022-04-26	27.950	27.950	27.700	27.950	19.860	9,052
2022-04-25	28.600	28.600	28.600	28.600	20.322	0
2022-04-22	28.900	28.900	28.050	28.600	20.322	2,006
2022-04-21	28.500	28.800	28.450	28.700	20.393	16,162
2022-04-20	28.700	28.850	28.400	28.500	20.251	13,048
2022-04-19	29.300	29.300	28.300	28.700	20.393	17,384
2022-04-18	29.000	29.900	28.850	29.300	20.819	78,963
2022-04-15	29.250	30.400	29.000	29.900	21.246	238,132
2022-04-14	28.150	29.000	28.150	29.000	20.606	79,949
2022-04-13	28.100	28.350	27.950	28.200	20.038	25,061
2022-04-12	28.100	28.250	27.900	28.150	20.002	42,014
2022-04-11	27.600	28.100	27.600	28.050	19.931	30,037
2022-04-08	27.700	27.750	27.500	27.650	19.647	45,005
2022-04-07	27.600	27.700	27.300	27.600	19.611	36,452
2022-04-06	27.200	27.350	27.200	27.200	19.327	17,050
2022-04-01	27.150	27.300	27.150	27.200	19.327	39,956
2022-03-31	27.300	27.350	27.100	27.200	19.327	68,228
2022-03-30	27.300	27.300	27.150	27.200	19.327	38,553
2022-03-29	27.000	27.300	27.000	27.200	19.327	31,005
2022-03-28	27.000	27.200	27.000	27.100	19.256	56,011
2022-03-25	26.950	27.100	26.850	26.850	19.078	53,210
2022-03-24	26.950	27.150	26.950	27.150	19.292	14,007
2022-03-23	27.300	27.300	26.900	27.150	19.292	22,090
2022-03-22	27.000	27.300	27.000	27.300	19.398	2
2022-03-21	27.200	27.250	27.000	27.250	19.363	28,001
2022-03-18	26.950	26.950	26.950	26.950	19.150	4
2022-03-17	27.150	27.650	27.050	27.100	19.256	37,108
2022-03-16	27.100	27.100	26.950	27.100	19.256	15,004
2022-03-15	27.000	27.100	26.950	27.050	19.221	27,001
2022-03-14	27.000	27.100	27.000	27.100	19.256	6,001
2022-03-11	27.000	27.250	27.000	27.250	19.363	3,000
2022-03-10	27.100	27.300	27.000	27.050	19.221	23,002
2022-03-09	27.050	27.100	26.800	27.000	19.185	31,003
2022-03-08	26.900	27.050	26.800	26.900	19.114	60,009
2022-03-07	26.950	27.300	26.900	27.000	19.185	95,002
2022-03-04	27.300	27.300	27.000	27.000	19.185	14,001
2022-03-03	27.100	27.250	27.000	27.100	19.256	20,000
2022-03-02	26.900	27.200	26.900	27.200	19.327	47,003
2022-03-01	26.900	27.100	26.850	27.000	19.185	47,019
2022-02-25	27.200	27.200	26.900	27.000	19.185	33,004
2022-02-24	27.000	27.450	26.900	27.200	19.327	21,006
2022-02-23	27.300	27.300	27.000	27.250	19.363	23,000
2022-02-22	27.050	27.400	26.500	27.050	19.221	73,003
2022-02-21	27.250	27.300	27.100	27.200	19.327	44,103
2022-02-18	27.250	27.250	27.100	27.250	19.363	18,500
2022-02-17	27.300	27.350	27.000	27.250	19.363	62,522
2022-02-16	27.100	27.300	27.000	27.100	19.256	48,002

← NewerPage 19 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.