Kent Industrial Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	24.100	24.650	24.050	24.500	23.522	40,000
2026-04-27	24.600	24.600	24.050	24.100	23.138	22,000
2026-04-24	24.250	24.350	24.100	24.100	23.138	34,000
2026-04-23	24.600	24.650	24.150	24.250	23.282	76,000
2026-04-22	24.750	24.800	24.600	24.600	23.618	69,000
2026-04-21	24.700	24.700	24.500	24.600	23.618	66,000
2026-04-20	24.650	24.700	24.350	24.700	23.714	97,000
2026-04-17	24.700	24.750	24.350	24.600	23.618	23,001
2026-04-16	24.400	24.800	24.400	24.700	23.714	84,000
2026-04-15	24.350	24.500	24.250	24.400	23.426	39,000
2026-04-14	24.250	24.450	24.250	24.350	23.378	88,002
2026-04-13	24.050	24.400	24.000	24.200	23.234	31,143
2026-04-10	24.300	24.500	24.000	24.200	23.234	69,001
2026-04-09	24.350	24.350	24.000	24.200	23.234	138,000
2026-04-08	24.250	24.400	24.000	24.000	23.042	115,000
2026-04-07	24.050	24.450	24.050	24.150	23.186	41,001
2026-04-02	24.850	25.250	24.050	24.150	23.186	71,001
2026-04-01	23.500	24.300	23.500	24.300	23.330	119,000
2026-03-31	23.900	23.950	23.200	23.450	22.514	128,000
2026-03-30	23.600	23.950	23.600	23.950	22.994	61,031
2026-03-27	24.150	24.150	23.700	24.000	23.042	61,001
2026-03-26	24.200	24.250	24.000	24.100	23.138	65,060
2026-03-25	24.100	24.300	23.950	24.050	23.090	117,350
2026-03-24	24.200	24.600	23.850	23.950	22.994	166,000
2026-03-23	24.400	24.400	23.900	23.950	22.994	115,015
2026-03-20	24.300	24.700	24.300	24.400	23.426	91,000
2026-03-19	24.650	24.650	24.300	24.400	23.426	83,000
2026-03-18	24.750	24.800	24.500	24.650	23.666	114,000
2026-03-17	24.600	24.800	24.500	24.700	23.714	85,000
2026-03-16	24.800	24.950	24.400	24.550	23.570	65,043
2026-03-13	24.750	24.900	24.500	24.550	23.570	108,000
2026-03-12	24.850	24.950	24.600	24.950	23.954	72,000
2026-03-11	24.700	25.100	24.700	24.900	23.906	33,001
2026-03-10	24.750	25.050	24.500	25.000	24.002	122,000
2026-03-09	23.850	24.900	23.800	24.550	23.570	90,003
2026-03-06	24.950	25.000	24.800	25.000	24.002	37,000
2026-03-05	25.000	25.000	24.850	24.950	23.954	43,001
2026-03-04	25.100	25.100	24.550	24.850	23.858	113,000
2026-03-03	25.100	25.200	24.900	25.100	24.098	219,001
2026-03-02	25.250	25.550	25.050	25.100	24.098	122,000
2026-02-26	25.600	25.600	25.100	25.350	24.338	85,000
2026-02-25	25.250	25.350	25.100	25.300	24.290	156,000
2026-02-24	25.450	25.700	25.050	25.300	24.290	156,507
2026-02-23	25.300	25.550	25.200	25.550	24.530	95,101
2026-02-11	25.150	25.500	25.050	25.350	24.338	116,157
2026-02-10	25.000	25.450	25.000	25.050	24.050	79,000
2026-02-09	25.800	25.800	25.000	25.000	24.002	101,007
2026-02-06	25.400	25.400	25.000	25.100	24.098	201,011
2026-02-05	25.750	25.950	25.300	25.500	24.482	58,054
2026-02-04	26.000	26.000	25.700	25.750	24.722	91,000
2026-02-03	25.650	25.950	25.650	25.650	24.626	59,000
2026-02-02	26.000	26.000	25.500	25.800	24.770	100,396
2026-01-30	26.300	26.300	25.750	26.000	24.962	47,000
2026-01-29	25.750	26.500	25.750	26.000	24.962	55,000
2026-01-28	26.050	26.050	25.550	25.850	24.818	166,101
2026-01-27	26.500	26.500	26.000	26.050	25.010	57,001
2026-01-26	28.000	28.000	26.450	26.450	25.394	131,020
2026-01-23	26.000	26.950	26.000	26.550	25.490	145,000
2026-01-22	26.600	26.700	26.100	26.100	25.058	163,080
2026-01-21	26.400	26.400	25.900	26.300	25.250	117,447

← NewerPage 3 of 21 · 1,220 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.