Kent Industrial Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	25.500	25.600	25.200	25.350	24.338	23,001
2025-10-22	25.200	25.600	25.200	25.500	24.482	34,000
2025-10-21	25.350	25.750	25.300	25.400	24.386	41,050
2025-10-20	25.250	25.500	25.150	25.350	24.338	54,000
2025-10-17	25.500	25.600	25.200	25.350	24.338	34,000
2025-10-16	25.100	25.500	25.100	25.500	24.482	23,010
2025-10-15	25.150	25.550	25.150	25.200	24.194	28,000
2025-10-14	25.450	25.550	25.150	25.150	24.146	66,001
2025-10-13	25.700	25.750	25.300	25.350	24.338	36,331
2025-10-09	25.600	25.750	25.450	25.700	24.674	76,010
2025-10-08	25.350	25.600	25.250	25.500	24.482	62,040
2025-10-07	25.050	25.300	25.000	25.200	24.194	48,000
2025-10-03	25.000	26.000	24.950	25.050	24.050	85,000
2025-10-02	25.100	25.300	25.000	25.050	24.050	41,000
2025-10-01	25.200	25.450	25.000	25.050	24.050	45,000
2025-09-30	25.100	25.450	25.000	25.200	24.194	28,000
2025-09-29	25.300	25.300	25.300	25.300	24.290	0
2025-09-26	25.300	25.450	25.200	25.300	24.290	30,000
2025-09-25	26.800	26.800	25.250	25.300	24.290	91,000
2025-09-24	25.250	25.250	24.900	25.200	24.194	41,000
2025-09-23	25.300	25.450	24.900	24.900	23.906	95,009
2025-09-22	25.150	25.500	25.100	25.300	24.290	35,025
2025-09-19	25.500	25.500	25.400	25.450	24.434	32,000
2025-09-18	25.450	25.750	25.450	25.550	24.530	54,000
2025-09-17	25.200	25.500	25.200	25.450	24.434	25,000
2025-09-16	25.150	25.200	25.150	25.200	24.194	15,000
2025-09-15	25.050	25.150	25.000	25.150	24.146	29,000
2025-09-12	25.250	25.450	25.000	25.050	24.050	28,000
2025-09-11	25.350	25.350	25.000	25.250	24.242	23,101
2025-09-10	25.050	25.500	25.000	25.350	24.338	35,000
2025-09-09	25.150	25.250	25.000	25.250	24.242	52,000
2025-09-08	25.350	25.400	25.150	25.150	24.146	38,000
2025-09-05	25.500	25.550	25.300	25.300	24.290	47,001
2025-09-04	25.700	25.800	25.500	25.600	24.578	37,000
2025-09-03	25.100	25.700	25.050	25.700	24.674	93,676
2025-09-02	26.300	26.300	25.100	25.550	24.530	88,000
2025-09-01	28.150	28.150	25.700	26.300	25.250	270,001
2025-08-29	25.850	25.850	25.350	25.600	24.578	62,000
2025-08-28	26.550	26.550	25.350	25.350	24.338	123,362
2025-08-27	25.000	26.700	24.950	25.900	24.866	128,250
2025-08-26	24.400	25.300	24.400	24.950	23.954	75,050
2025-08-25	24.250	24.650	24.250	24.400	23.426	109,001
2025-08-22	24.150	24.500	24.100	24.350	23.378	41,000
2025-08-21	24.250	24.400	24.250	24.300	23.330	28,001
2025-08-20	24.200	24.350	24.050	24.100	23.138	62,000
2025-08-19	24.550	24.550	24.150	24.200	23.234	58,012
2025-08-18	24.600	24.800	24.500	24.550	23.570	62,001
2025-08-15	24.200	24.400	24.150	24.250	23.282	28,000
2025-08-14	24.150	24.300	24.100	24.200	23.234	108,000
2025-08-13	24.300	24.300	24.150	24.150	23.186	80,100
2025-08-12	24.250	24.300	24.200	24.300	23.330	35,001
2025-08-11	24.150	24.300	24.150	24.250	23.282	26,000
2025-08-08	24.350	24.750	24.350	24.400	23.426	72,000
2025-08-07	24.300	24.300	24.150	24.200	23.234	57,020
2025-08-06	24.400	24.400	24.150	24.200	23.234	23,000
2025-08-05	24.600	24.600	24.150	24.300	23.330	39,000
2025-08-04	24.200	24.300	24.050	24.300	23.330	59,030
2025-08-01	24.100	24.100	24.100	24.100	23.138	0
2025-07-31	24.450	24.450	23.950	24.100	23.138	66,002
2025-07-30	24.250	24.350	24.150	24.350	23.378	27,000

← NewerPage 5 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.