Kent Industrial Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	29.400	31.450	29.200	30.550	26.478	2,020,017
2024-10-29	29.250	29.550	28.500	29.200	25.308	344,000
2024-10-28	29.650	29.650	28.850	28.950	25.091	258,314
2024-10-25	29.200	30.000	28.800	29.500	25.568	638,193
2024-10-24	28.350	29.950	28.200	29.050	25.178	1,112,005
2024-10-23	27.750	29.450	27.750	28.350	24.571	632,000
2024-10-22	28.050	28.350	27.700	27.750	24.051	149,000
2024-10-21	27.950	28.300	27.450	28.300	24.528	234,000
2024-10-18	28.300	28.350	27.700	27.750	24.051	159,001
2024-10-17	28.000	28.450	27.900	28.400	24.615	239,175
2024-10-16	27.700	28.000	27.450	27.650	23.965	177,001
2024-10-15	28.050	28.050	27.450	27.700	24.008	148,000
2024-10-14	27.000	28.250	27.000	27.500	23.835	283,000
2024-10-11	27.550	28.000	26.850	27.000	23.401	285,000
2024-10-09	28.350	28.550	27.550	27.550	23.878	922,470
2024-10-08	28.800	29.200	28.700	28.700	24.875	433,210
2024-10-07	29.200	29.600	29.050	29.150	25.265	272,000
2024-10-04	29.600	29.600	29.100	29.200	25.308	236,000
2024-10-01	29.350	29.900	29.150	29.650	25.698	234,050
2024-09-30	30.000	30.000	29.000	29.350	25.438	447,000
2024-09-27	30.350	30.550	29.850	30.000	26.002	753,010
2024-09-26	30.650	31.250	30.100	30.250	26.218	684,003
2024-09-25	30.850	30.850	30.150	30.250	26.218	399,001
2024-09-24	30.400	31.000	29.950	30.300	26.262	411,001
2024-09-23	30.050	31.700	30.050	30.400	26.348	1,366,001
2024-09-20	30.350	30.900	30.100	30.150	26.132	845,000
2024-09-19	30.550	31.000	30.100	30.900	26.782	538,000
2024-09-18	30.950	31.550	30.350	30.500	26.435	693,006
2024-09-16	30.800	32.400	30.800	30.800	26.695	1,282,500
2024-09-13	30.700	31.750	29.950	30.900	26.782	1,396,001
2024-09-12	30.750	31.300	30.150	30.400	26.348	1,111,000
2024-09-11	30.400	30.850	29.700	30.200	26.175	1,482,268
2024-09-10	32.950	32.950	30.000	31.250	27.085	2,231,000
2024-09-09	34.300	35.700	32.200	32.450	28.125	3,355,500
2024-09-06	35.800	37.000	33.600	35.150	30.465	9,995,109
2024-09-05	35.000	37.800	34.150	35.600	30.855	19,761,263
2024-09-04	32.000	34.400	29.700	34.400	29.815	7,944,687
2024-09-03	30.050	31.300	29.400	31.300	27.128	1,326,209
2024-09-02	29.300	30.400	28.550	29.700	25.741	800,150
2024-08-30	28.500	28.850	28.300	28.550	24.745	477,101
2024-08-29	28.600	29.000	28.250	28.600	24.788	365,048
2024-08-28	29.850	29.850	28.700	28.750	24.918	452,001
2024-08-27	29.100	29.600	28.500	28.800	24.961	1,081,095
2024-08-26	30.300	32.850	29.900	29.900	25.915	3,616,505
2024-08-23	28.300	29.950	28.300	29.900	25.915	1,802,009
2024-08-22	28.450	28.450	27.850	28.300	24.528	343,100
2024-08-21	28.200	28.800	27.650	27.950	24.225	538,003
2024-08-20	27.300	28.250	27.300	28.050	24.311	947,010
2024-08-19	26.450	26.700	26.150	26.600	23.055	85,002
2024-08-16	26.600	26.650	26.400	26.450	22.925	48,001
2024-08-15	26.250	26.600	26.250	26.400	22.881	20,000
2024-08-14	26.450	26.600	26.200	26.500	22.968	104,000
2024-08-13	26.600	26.600	26.400	26.450	22.925	34,220
2024-08-12	26.050	26.650	26.050	26.500	22.968	46,000
2024-08-09	25.450	26.250	25.450	26.050	22.578	57,000
2024-08-08	24.800	25.600	24.800	25.600	22.188	125,001
2024-08-07	24.650	26.250	24.650	25.900	22.448	77,135
2024-08-06	25.200	25.350	23.950	25.300	21.928	128,000
2024-08-05	26.100	26.150	24.350	25.150	21.798	339,033
2024-08-02	26.650	26.650	26.150	26.150	22.665	86,000

← NewerPage 9 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.