Kent Industrial Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	25.100	25.100	24.400	24.600	23.618	95,100
2025-05-02	25.150	25.300	25.050	25.100	24.098	58,169
2025-04-30	24.700	25.400	24.700	25.000	24.002	76,138
2025-04-29	26.000	26.000	25.200	25.400	24.386	38,000
2025-04-28	25.100	25.200	25.100	25.200	24.194	44,000
2025-04-25	24.900	25.000	24.750	25.000	24.002	50,000
2025-04-24	24.100	25.050	24.100	24.500	23.522	42,112
2025-04-23	24.650	25.250	24.650	24.700	23.714	54,554
2025-04-22	24.750	24.900	24.500	24.550	23.570	128,053
2025-04-21	25.100	25.300	24.800	24.800	23.810	63,061
2025-04-18	25.050	25.300	25.000	25.000	24.002	58,000
2025-04-17	24.850	24.950	24.500	24.950	23.954	208,202
2025-04-16	25.900	25.900	25.200	25.200	24.194	79,050
2025-04-15	25.200	26.200	25.200	25.900	24.866	136,001
2025-04-14	25.600	26.500	24.950	25.000	24.002	134,000
2025-04-11	25.100	25.250	24.650	25.100	24.098	149,000
2025-04-10	25.000	25.550	25.000	25.550	24.530	236,010
2025-04-09	24.500	24.550	22.850	23.250	22.322	707,537
2025-04-08	24.100	25.350	24.000	24.550	23.570	482,015
2025-04-07	23.800	24.500	23.800	24.100	23.138	798,030
2025-04-02	26.100	26.400	26.000	26.400	25.346	167,000
2025-04-01	25.900	26.500	25.800	26.100	25.058	122,000
2025-03-31	26.300	26.500	25.550	25.650	24.626	583,400
2025-03-28	26.600	27.100	26.350	26.750	25.682	1,125,347
2025-03-27	30.900	30.950	30.600	30.850	26.738	1,225,734
2025-03-26	30.600	30.700	30.500	30.700	26.608	787,130
2025-03-25	30.550	30.700	30.450	30.500	26.435	655,000
2025-03-24	30.800	30.850	30.550	30.600	26.522	614,130
2025-03-21	30.900	30.900	30.500	30.650	26.565	585,000
2025-03-20	30.900	30.900	30.500	30.700	26.608	476,000
2025-03-19	30.450	31.100	30.450	30.500	26.435	552,001
2025-03-18	30.800	30.800	30.450	30.450	26.392	375,185
2025-03-17	30.750	31.100	30.550	30.800	26.695	485,182
2025-03-14	30.800	31.000	30.550	30.700	26.608	587,010
2025-03-13	30.750	31.150	29.900	30.200	26.175	871,001
2025-03-12	31.150	31.150	30.000	30.100	26.088	3,247,301
2025-03-11	28.150	28.400	27.900	28.350	24.571	66,004
2025-03-10	28.100	28.700	28.100	28.450	24.658	117,000
2025-03-07	28.150	28.250	27.900	28.250	24.485	88,001
2025-03-06	28.200	28.200	28.000	28.100	24.355	62,000
2025-03-05	27.950	28.200	27.900	28.150	24.398	48,000
2025-03-04	27.600	27.900	27.600	27.900	24.181	76,000
2025-03-03	27.800	27.900	27.650	27.800	24.095	39,000
2025-02-27	28.000	28.000	27.700	27.750	24.051	74,000
2025-02-26	27.850	28.000	27.750	27.850	24.138	20,000
2025-02-25	28.100	28.100	27.850	27.900	24.181	83,000
2025-02-24	28.200	28.200	28.000	28.150	24.398	52,002
2025-02-21	28.050	28.200	27.850	28.200	24.441	39,000
2025-02-20	28.000	28.150	27.900	28.100	24.355	27,000
2025-02-19	27.700	29.300	27.700	28.200	24.441	141,004
2025-02-18	27.700	27.700	27.600	27.700	24.008	18,001
2025-02-17	27.350	27.750	27.300	27.600	23.921	50,171
2025-02-14	27.300	27.550	27.200	27.350	23.705	99,000
2025-02-13	27.500	27.500	27.200	27.300	23.661	65,003
2025-02-12	27.150	27.800	27.150	27.700	24.008	122,131
2025-02-11	27.800	27.800	27.150	27.500	23.835	57,000
2025-02-10	27.950	27.950	27.300	27.700	24.008	51,003
2025-02-07	27.750	27.800	27.300	27.500	23.835	22,000
2025-02-06	28.050	28.050	27.400	27.400	23.748	23,000
2025-02-05	27.700	27.700	27.050	27.450	23.791	53,000

← NewerPage 7 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.