Kent Industrial Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	26.500	27.300	26.500	26.550	25.490	224,070
2026-01-19	26.200	27.800	26.200	26.800	25.730	733,101
2026-01-16	25.200	25.800	25.200	25.750	24.722	343,010
2026-01-15	25.350	25.550	25.000	25.000	24.002	103,100
2026-01-14	25.150	25.350	25.050	25.150	24.146	124,100
2026-01-13	25.400	25.400	25.100	25.150	24.146	30,137
2026-01-12	25.300	25.450	25.250	25.400	24.386	37,353
2026-01-09	25.300	25.300	25.150	25.200	24.194	31,100
2026-01-08	25.500	25.500	25.300	25.300	24.290	97,000
2026-01-07	25.300	25.550	25.300	25.450	24.434	39,000
2026-01-06	25.300	25.950	25.150	25.300	24.290	73,000
2026-01-05	25.300	25.350	25.000	25.100	24.098	104,000
2026-01-02	25.250	25.350	25.200	25.300	24.290	60,001
2025-12-31	25.100	25.300	25.000	25.300	24.290	64,000
2025-12-30	25.000	25.250	25.000	25.100	24.098	41,000
2025-12-29	25.400	25.400	25.300	25.300	24.290	19,002
2025-12-26	25.150	25.300	25.000	25.150	24.146	18,000
2025-12-24	25.350	25.850	25.200	25.200	24.194	25,000
2025-12-23	25.250	25.350	25.200	25.200	24.194	36,000
2025-12-22	25.250	25.250	25.100	25.200	24.194	58,000
2025-12-19	25.000	25.300	24.950	25.250	24.242	78,100
2025-12-18	25.000	25.150	25.000	25.000	24.002	20,003
2025-12-17	25.200	25.200	25.050	25.100	24.098	15,000
2025-12-16	25.000	25.250	25.000	25.050	24.050	41,000
2025-12-15	25.300	25.300	25.000	25.150	24.146	17,000
2025-12-12	25.400	25.400	25.050	25.100	24.098	34,000
2025-12-11	25.000	25.200	25.000	25.000	24.002	61,001
2025-12-10	25.200	25.200	25.100	25.100	24.098	10,000
2025-12-09	25.250	25.400	24.850	25.250	24.242	42,002
2025-12-08	25.200	25.300	25.000	25.250	24.242	24,126
2025-12-05	25.200	25.200	25.100	25.100	24.098	39,000
2025-12-04	25.400	25.400	25.100	25.150	24.146	69,001
2025-12-03	25.100	25.250	25.100	25.100	24.098	48,000
2025-12-02	25.100	25.100	25.000	25.000	24.002	41,000
2025-12-01	25.200	25.500	25.050	25.050	24.050	55,000
2025-11-28	25.100	25.500	24.950	25.150	24.146	25,001
2025-11-27	25.050	25.250	25.000	25.150	24.146	32,063
2025-11-26	25.200	25.200	24.900	25.050	24.050	19,000
2025-11-25	25.000	25.200	25.000	25.200	24.194	25,000
2025-11-24	25.000	25.000	24.600	24.800	23.810	31,000
2025-11-21	24.950	25.150	24.800	24.850	23.858	58,000
2025-11-20	24.400	25.000	24.400	25.000	24.002	16,003
2025-11-19	24.600	25.250	24.300	24.350	23.378	141,599
2025-11-18	24.800	25.000	24.550	24.600	23.618	42,031
2025-11-17	25.500	25.500	24.650	24.800	23.810	209,017
2025-11-14	25.000	25.300	25.000	25.200	24.194	68,000
2025-11-13	25.050	25.100	24.900	25.050	24.050	28,001
2025-11-12	24.900	25.100	24.900	25.050	24.050	44,193
2025-11-11	25.350	25.350	24.900	25.000	24.002	21,013
2025-11-10	25.050	25.150	25.000	25.050	24.050	34,013
2025-11-07	25.000	25.200	25.000	25.100	24.098	30,000
2025-11-06	25.200	25.200	25.000	25.050	24.050	35,000
2025-11-05	24.850	25.150	24.850	24.950	23.954	42,042
2025-11-04	25.000	25.400	25.000	25.150	24.146	16,342
2025-11-03	25.100	25.300	25.000	25.150	24.146	57,010
2025-10-31	25.000	25.200	24.850	24.950	23.954	31,000
2025-10-30	25.100	25.100	25.000	25.000	24.002	27,000
2025-10-29	25.450	25.450	25.000	25.050	24.050	65,000
2025-10-28	25.150	25.150	25.000	25.000	24.002	51,000
2025-10-27	25.550	25.550	25.150	25.200	24.194	69,041

← NewerPage 4 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.