Kent Industrial Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	25.700	25.850	25.200	25.800	25.800	51,000
2026-07-22	25.650	25.900	25.400	25.700	25.700	65,000
2026-07-21	25.600	26.300	25.400	25.800	25.800	69,030
2026-07-20	26.000	26.000	25.550	25.850	25.850	134,147
2026-07-17	25.600	26.100	25.550	25.900	25.900	296,000
2026-07-16	26.600	26.650	25.950	26.000	26.000	193,000
2026-07-15	25.500	26.600	25.450	26.200	26.200	468,000
2026-07-14	25.400	25.600	24.850	25.200	25.200	141,100
2026-07-13	25.150	25.400	25.100	25.400	25.400	243,100
2026-07-10	25.050	25.050	25.050	25.050	25.050	0
2026-07-09	25.000	25.150	24.900	25.050	25.050	62,000
2026-07-08	25.200	25.350	25.000	25.150	25.150	87,000
2026-07-07	25.200	25.200	25.000	25.200	25.200	274,100
2026-07-06	24.900	25.000	24.900	24.950	24.950	76,000
2026-07-03	24.750	24.950	24.500	24.950	24.950	53,000
2026-07-02	25.100	25.100	24.450	24.900	24.900	141,000
2026-07-01	25.150	25.150	24.450	24.900	24.900	69,002
2026-06-30	24.700	24.900	24.600	24.900	24.900	56,000
2026-06-29	24.650	24.900	24.500	24.700	24.700	28,000
2026-06-26	24.700	24.700	24.300	24.650	24.650	87,040
2026-06-25	24.800	25.150	24.600	24.700	24.700	69,000
2026-06-24	24.800	24.800	24.500	24.700	24.700	92,001
2026-06-23	24.900	24.900	24.300	24.800	24.800	111,001
2026-06-22	25.150	25.200	24.600	24.900	24.900	112,001
2026-06-18	25.000	25.200	24.750	25.000	25.000	129,000
2026-06-17	25.000	25.100	24.800	25.050	25.050	100,110
2026-06-16	26.350	26.350	25.800	25.800	24.770	307,001
2026-06-15	26.350	26.500	26.100	26.350	25.298	234,001
2026-06-12	26.300	26.350	25.700	26.200	25.154	191,001
2026-06-11	25.700	25.900	25.400	25.900	24.866	107,001
2026-06-10	25.900	26.200	25.700	26.000	24.962	273,000
2026-06-09	26.600	26.600	25.750	25.900	24.866	353,001
2026-06-08	24.850	26.450	24.850	26.450	25.394	161,000
2026-06-05	26.550	26.550	25.800	26.450	25.394	264,370
2026-06-04	26.750	26.800	26.050	26.600	25.538	263,000
2026-06-03	26.700	27.300	26.300	26.750	25.682	439,000
2026-06-02	26.300	26.700	25.950	26.700	25.634	556,000
2026-06-01	25.900	26.350	25.000	26.350	25.298	301,100
2026-05-29	25.700	25.900	25.300	25.900	24.866	190,000
2026-05-28	25.900	25.900	25.500	25.750	24.722	418,000
2026-05-27	25.300	25.800	25.100	25.750	24.722	383,605
2026-05-26	25.150	25.400	24.700	25.300	24.290	149,000
2026-05-25	24.000	25.500	24.000	25.150	24.146	106,000
2026-05-22	24.550	24.700	24.400	24.700	23.714	122,000
2026-05-21	24.600	24.600	24.300	24.550	23.570	64,000
2026-05-20	24.500	24.700	24.000	24.400	23.426	61,431
2026-05-19	24.800	24.800	24.250	24.550	23.570	40,000
2026-05-18	24.900	25.200	24.700	24.800	23.810	148,021
2026-05-15	24.900	25.000	24.800	24.800	23.810	96,000
2026-05-14	25.250	25.250	24.950	25.100	24.098	70,030
2026-05-13	25.000	25.350	25.000	25.300	24.290	131,000
2026-05-12	25.050	25.400	25.000	25.150	24.146	94,000
2026-05-11	25.400	25.450	25.050	25.200	24.194	93,004
2026-05-08	25.400	25.500	24.800	25.350	24.338	240,022
2026-05-07	24.450	25.900	24.450	25.150	24.146	500,100
2026-05-06	24.200	24.400	24.150	24.250	23.282	122,100
2026-05-05	24.000	24.150	23.500	24.150	23.186	79,000
2026-05-04	24.000	24.050	23.900	24.000	23.042	56,000
2026-04-30	24.400	24.400	23.950	24.100	23.138	75,000
2026-04-29	24.450	24.650	24.200	24.400	23.426	33,000

← NewerPage 2 of 5 · 244 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.