Kent Industrial Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	24.300	24.300	24.200	24.250	23.282	20,000
2025-07-28	24.450	24.450	24.250	24.300	23.330	33,000
2025-07-25	24.450	24.450	24.250	24.250	23.282	51,001
2025-07-24	24.500	24.500	24.300	24.450	23.474	35,000
2025-07-23	24.300	24.500	24.200	24.400	23.426	44,001
2025-07-22	24.600	24.650	24.250	24.300	23.330	47,009
2025-07-21	24.500	24.500	24.250	24.450	23.474	22,000
2025-07-18	24.200	24.500	24.200	24.500	23.522	39,000
2025-07-17	24.400	24.450	24.100	24.200	23.234	61,001
2025-07-16	24.200	24.400	24.200	24.400	23.426	50,000
2025-07-15	24.850	24.850	24.150	24.200	23.234	89,003
2025-07-14	24.500	24.500	24.100	24.250	23.282	32,100
2025-07-11	24.500	24.500	24.450	24.500	23.522	20,010
2025-07-10	24.350	24.800	24.200	24.500	23.522	43,000
2025-07-09	25.000	25.000	24.150	24.350	23.378	27,000
2025-07-08	24.100	24.800	24.050	24.750	23.762	43,000
2025-07-07	24.550	24.550	24.150	24.200	23.234	85,038
2025-07-04	25.100	25.100	24.500	24.550	23.570	59,352
2025-07-03	24.450	25.000	24.450	25.000	24.002	71,000
2025-07-02	24.500	24.550	24.350	24.550	23.570	47,950
2025-07-01	24.500	25.300	24.500	24.500	23.522	43,000
2025-06-30	24.650	24.650	24.350	24.450	23.474	23,000
2025-06-27	24.250	24.850	24.250	24.650	23.666	81,001
2025-06-26	24.550	24.800	24.400	24.650	23.666	55,001
2025-06-25	24.500	24.750	24.300	24.550	23.570	72,100
2025-06-24	24.800	24.900	24.650	24.750	23.762	55,033
2025-06-23	24.600	24.600	24.000	24.350	23.378	134,000
2025-06-20	25.000	25.000	24.600	24.600	23.618	86,000
2025-06-19	24.800	25.000	24.700	24.750	23.762	47,000
2025-06-18	24.850	24.900	24.600	24.750	23.762	40,000
2025-06-17	24.950	25.000	24.800	24.850	23.858	49,000
2025-06-16	24.850	24.900	24.850	24.900	23.906	14,001
2025-06-13	24.850	25.300	24.750	24.900	23.906	33,200
2025-06-12	25.000	25.100	24.900	25.000	24.002	62,056
2025-06-11	25.050	25.250	24.950	25.100	24.098	28,000
2025-06-10	25.500	25.500	24.900	25.050	24.050	32,000
2025-06-09	25.150	25.250	24.850	25.100	24.098	86,000
2025-06-06	25.450	25.700	25.000	25.500	24.482	38,008
2025-06-05	25.950	25.950	25.400	25.450	24.434	68,002
2025-06-04	24.850	25.950	24.850	25.450	24.434	71,010
2025-06-03	25.000	25.150	24.850	25.050	24.050	112,489
2025-06-02	25.750	25.750	25.000	25.200	24.194	52,002
2025-05-29	25.800	25.950	25.750	25.800	24.770	28,029
2025-05-28	26.000	26.000	25.900	25.900	24.866	28,000
2025-05-27	26.350	26.350	25.950	26.000	24.962	37,000
2025-05-26	26.050	26.250	25.800	25.950	24.914	33,000
2025-05-23	25.800	26.700	25.550	26.050	25.010	76,076
2025-05-22	25.600	25.900	25.600	25.800	24.770	30,000
2025-05-21	25.950	26.000	25.850	25.900	24.866	38,000
2025-05-20	26.000	26.100	25.800	25.950	24.914	27,000
2025-05-19	25.950	26.100	25.900	25.900	24.866	32,020
2025-05-16	26.150	26.350	25.950	25.950	24.914	57,264
2025-05-15	26.350	26.350	26.050	26.150	25.106	39,000
2025-05-14	26.100	26.400	26.050	26.050	25.010	83,000
2025-05-13	26.100	26.100	25.900	25.950	24.914	130,100
2025-05-12	25.900	26.150	25.850	25.950	24.914	85,200
2025-05-09	25.850	26.000	25.550	25.900	24.866	107,000
2025-05-08	25.450	25.750	25.150	25.750	24.722	101,223
2025-05-07	24.900	25.250	24.750	25.250	24.242	90,007
2025-05-06	24.600	25.300	24.600	24.900	23.906	52,000

← NewerPage 6 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.