Kent Industrial Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	27.750	27.750	26.650	27.000	23.401	59,251
2025-02-03	26.300	26.500	26.300	26.500	22.968	22,000
2025-01-22	26.350	26.950	26.050	26.600	23.055	178,000
2025-01-21	26.350	26.600	26.150	26.300	22.795	113,005
2025-01-20	26.250	26.500	26.100	26.350	22.838	226,000
2025-01-17	26.400	26.550	26.300	26.400	22.881	29,001
2025-01-16	26.500	26.650	26.450	26.450	22.925	114,000
2025-01-15	26.700	27.150	26.400	26.500	22.968	102,202
2025-01-14	26.900	26.900	26.500	26.650	23.098	74,117
2025-01-13	26.900	26.900	26.550	26.600	23.055	95,513
2025-01-10	27.000	27.000	26.950	26.950	23.358	47,000
2025-01-09	27.200	27.500	27.050	27.100	23.488	38,000
2025-01-08	27.100	27.300	27.100	27.200	23.575	30,001
2025-01-07	27.250	27.500	27.000	27.000	23.401	89,001
2025-01-06	27.000	27.100	26.900	26.950	23.358	89,100
2025-01-03	27.050	27.200	26.900	27.000	23.401	97,000
2025-01-02	27.200	27.250	26.900	27.000	23.401	195,001
2024-12-31	27.300	27.450	27.100	27.350	23.705	33,000
2024-12-30	27.300	27.500	27.300	27.300	23.661	26,456
2024-12-27	27.400	27.450	27.350	27.400	23.748	47,002
2024-12-26	27.250	28.000	27.050	27.350	23.705	97,000
2024-12-25	27.200	27.750	27.200	27.300	23.661	91,000
2024-12-24	27.300	27.450	27.150	27.200	23.575	32,000
2024-12-23	27.400	27.450	27.300	27.300	23.661	14,000
2024-12-20	27.000	27.150	27.000	27.050	23.445	62,000
2024-12-19	26.900	27.000	26.900	27.000	23.401	52,501
2024-12-18	27.050	27.250	26.950	27.200	23.575	110,000
2024-12-17	27.150	27.400	27.150	27.200	23.575	91,525
2024-12-16	28.000	28.000	27.150	27.150	23.531	139,000
2024-12-13	27.950	28.000	27.550	28.000	24.268	108,000
2024-12-12	27.650	28.600	27.650	28.300	24.528	103,000
2024-12-11	27.750	27.750	27.500	27.600	23.921	74,000
2024-12-10	27.950	27.950	27.600	27.700	24.008	76,000
2024-12-09	28.250	28.250	27.750	27.800	24.095	103,000
2024-12-06	28.200	28.400	28.200	28.300	24.528	127,000
2024-12-05	28.450	28.450	27.900	28.200	24.441	95,000
2024-12-04	27.800	28.550	27.600	28.450	24.658	132,928
2024-12-03	28.000	28.000	27.500	27.600	23.921	344,058
2024-12-02	28.050	28.250	27.650	27.750	24.051	407,129
2024-11-29	28.000	28.200	27.900	28.050	24.311	56,000
2024-11-28	28.100	28.200	27.800	28.100	24.355	168,035
2024-11-27	28.750	28.750	28.100	28.100	24.355	146,000
2024-11-26	29.250	29.250	28.300	28.750	24.918	108,001
2024-11-25	29.300	29.450	28.850	29.100	25.221	124,017
2024-11-22	29.750	29.850	29.250	29.300	25.395	83,001
2024-11-21	29.650	29.800	29.300	29.400	25.481	174,000
2024-11-20	29.450	29.450	29.450	29.450	25.525	275,191
2024-11-19	28.250	28.950	28.250	28.600	24.788	104,000
2024-11-18	28.450	28.500	28.000	28.400	24.615	81,001
2024-11-15	28.500	28.550	27.950	28.450	24.658	282,000
2024-11-14	28.050	28.600	28.050	28.450	24.658	204,000
2024-11-13	28.750	28.750	28.150	28.150	24.398	251,000
2024-11-12	28.900	28.900	28.150	28.650	24.831	344,000
2024-11-11	28.850	29.200	28.400	28.900	25.048	251,000
2024-11-08	28.850	29.200	28.700	28.850	25.005	376,000
2024-11-07	29.200	29.800	29.000	29.000	25.135	300,035
2024-11-06	29.300	29.900	29.150	29.200	25.308	309,000
2024-11-05	29.600	30.400	28.900	29.200	25.308	565,020
2024-11-04	30.250	30.500	29.550	29.600	25.655	474,108
2024-11-01	30.350	31.850	29.600	30.250	26.218	3,318,080

← NewerPage 8 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.