Kent Industrial Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	27.100	27.150	27.000	27.000	19.185	35,000
2022-02-14	27.350	27.350	27.000	27.100	19.256	36,002
2022-02-11	27.050	27.350	27.050	27.350	19.434	6,003
2022-02-10	27.050	27.450	27.050	27.250	19.363	15,002
2022-02-09	27.100	27.250	27.000	27.100	19.256	32,004
2022-02-08	27.700	27.700	26.750	27.100	19.256	27,944
2022-02-07	27.950	27.950	26.600	26.900	19.114	45,030
2022-01-26	26.450	26.650	26.450	26.600	18.901	52,002
2022-01-25	26.400	26.700	26.400	26.500	18.830	22,101
2022-01-24	26.850	26.850	26.600	26.700	18.972	13,001
2022-01-21	26.400	26.800	26.400	26.700	18.972	19,000
2022-01-20	26.700	26.700	26.700	26.700	18.972	0
2022-01-19	26.500	26.700	26.500	26.700	18.972	23,101
2022-01-18	26.650	26.800	26.600	26.700	18.972	13,000
2022-01-17	26.500	26.650	26.500	26.600	18.901	20,301
2022-01-14	26.700	26.900	26.600	26.700	18.972	31,003
2022-01-13	26.550	26.800	26.500	26.800	19.043	19,003
2022-01-12	26.600	26.800	26.550	26.800	19.043	21,001
2022-01-11	26.700	26.800	26.500	26.600	18.901	67,001
2022-01-10	26.750	26.850	26.700	26.800	19.043	23,002
2022-01-07	26.900	27.000	26.850	26.850	19.078	18,001
2022-01-06	26.900	26.950	26.800	26.950	19.150	35,000
2022-01-05	26.900	27.050	26.900	26.950	19.150	49,100
2022-01-04	26.900	27.100	26.900	26.950	19.150	48,004
2022-01-03	26.950	27.100	26.900	27.000	19.185	77,001
2021-12-30	26.900	27.150	26.900	26.950	19.150	32,000
2021-12-29	26.900	27.100	26.900	26.950	19.150	43,102
2021-12-28	27.000	27.150	26.950	27.050	19.221	34,000
2021-12-27	26.800	27.150	26.800	27.000	19.185	67,315
2021-12-24	27.050	28.050	26.800	26.900	19.114	81,002
2021-12-23	26.800	26.900	26.750	26.850	19.078	53,000
2021-12-22	26.750	26.900	26.700	26.800	19.043	61,000
2021-12-21	26.750	26.950	26.750	26.800	19.043	53,000
2021-12-20	26.750	27.000	26.700	26.750	19.007	105,685
2021-12-17	26.800	26.850	26.700	26.800	19.043	60,000
2021-12-16	26.700	27.050	26.700	26.900	19.114	54,500
2021-12-15	26.650	26.900	26.600	26.800	19.043	81,000
2021-12-14	26.600	26.900	26.600	26.800	19.043	115,000
2021-12-13	27.100	27.100	26.600	26.650	18.936	36,001
2021-12-10	26.800	27.100	26.300	27.100	19.256	45,002
2021-12-09	26.200	26.300	26.150	26.300	18.688	48,100
2021-12-08	25.800	26.400	25.800	26.150	18.581	143,303
2021-12-07	25.750	26.000	25.700	26.000	18.475	62,000
2021-12-06	25.600	26.000	25.600	25.750	18.297	115,001
2021-12-03	25.800	26.200	25.400	25.900	18.403	159,202
2021-12-02	26.350	26.450	25.800	26.100	18.546	156,012
2021-12-01	26.900	26.900	26.300	26.400	18.759	126,000
2021-11-30	26.650	26.900	26.600	26.900	19.114	63,023
2021-11-29	26.150	26.900	26.150	26.650	18.936	66,001
2021-11-26	26.700	26.800	26.700	26.800	19.043	7,002
2021-11-25	26.800	26.900	26.700	26.800	19.043	70,438
2021-11-24	26.900	27.000	26.800	27.000	19.185	67,000
2021-11-23	26.700	26.900	26.400	26.900	19.114	49,251
2021-11-22	26.600	26.600	26.500	26.500	18.830	26,000
2021-11-19	26.500	26.600	26.500	26.600	18.901	8,000
2021-11-18	26.400	26.700	26.400	26.700	18.972	14,002
2021-11-17	26.600	26.800	26.200	26.800	19.043	28,023
2021-11-16	26.400	26.600	26.200	26.600	18.901	75,001
2021-11-15	26.800	26.950	26.250	26.500	18.830	75,001
2021-11-12	26.700	26.700	26.600	26.600	18.901	32,000

← NewerPage 20 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.