Kent Industrial Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 24.000 | 24.550 | 23.950 | 24.050 | 24.050 | 76,116 |
| 2026-10-16 | 24.050 | 24.900 | 24.050 | 24.300 | 24.300 | 72,603 |
| 2026-10-15 | 24.200 | 25.000 | 24.200 | 24.500 | 24.500 | 39,000 |
| 2026-10-14 | 24.400 | 24.800 | 24.300 | 24.600 | 24.600 | 48,000 |
| 2026-10-13 | 24.150 | 24.350 | 24.000 | 24.050 | 24.050 | 37,001 |
| 2026-10-12 | 24.850 | 24.850 | 24.250 | 24.400 | 24.400 | 35,000 |
| 2026-10-08 | 23.950 | 24.450 | 23.950 | 24.450 | 24.450 | 89,000 |
| 2026-10-07 | 24.000 | 24.950 | 23.750 | 24.250 | 24.250 | 100,000 |
| 2026-10-06 | 24.600 | 24.900 | 23.700 | 23.700 | 23.700 | 310,020 |
| 2026-10-05 | 24.850 | 25.500 | 24.850 | 24.850 | 24.850 | 111,356 |
| 2026-10-02 | 24.800 | 25.300 | 24.800 | 25.250 | 25.250 | 50,000 |
| 2026-10-01 | 25.100 | 25.100 | 24.900 | 25.000 | 25.000 | 35,000 |
| 2026-09-30 | 25.400 | 25.400 | 24.600 | 24.800 | 24.800 | 64,000 |
| 2026-09-29 | 25.450 | 25.450 | 24.700 | 24.750 | 24.750 | 77,005 |
| 2026-09-24 | 25.000 | 25.350 | 24.800 | 25.100 | 25.100 | 72,000 |
| 2026-09-23 | 25.100 | 25.550 | 25.100 | 25.100 | 25.100 | 64,000 |
| 2026-09-22 | 25.250 | 25.550 | 25.150 | 25.150 | 25.150 | 32,000 |
| 2026-09-21 | 25.150 | 25.600 | 25.100 | 25.400 | 25.400 | 14,001 |
| 2026-09-18 | 25.200 | 25.550 | 25.000 | 25.550 | 25.550 | 43,000 |
| 2026-09-17 | 24.850 | 25.450 | 24.850 | 25.050 | 25.050 | 60,000 |
| 2026-09-16 | 24.850 | 25.850 | 24.400 | 24.700 | 24.700 | 139,050 |
| 2026-09-15 | 25.250 | 25.650 | 24.950 | 25.050 | 25.050 | 82,000 |
| 2026-09-14 | 25.500 | 25.650 | 25.200 | 25.250 | 25.250 | 59,000 |
| 2026-09-11 | 25.550 | 25.800 | 25.400 | 25.700 | 25.700 | 26,000 |
| 2026-09-10 | 25.900 | 25.900 | 25.500 | 25.800 | 25.800 | 38,000 |
| 2026-09-09 | 26.000 | 26.100 | 25.500 | 25.750 | 25.750 | 51,000 |
| 2026-09-08 | 25.500 | 26.000 | 25.400 | 25.850 | 25.850 | 137,000 |
| 2026-09-07 | 25.800 | 25.950 | 25.050 | 25.050 | 25.050 | 199,056 |
| 2026-09-04 | 25.900 | 25.950 | 25.350 | 25.400 | 25.400 | 153,243 |
| 2026-09-03 | 26.000 | 26.000 | 25.450 | 25.600 | 25.600 | 97,030 |
| 2026-09-02 | 25.550 | 25.900 | 25.350 | 25.700 | 25.700 | 130,034 |
| 2026-09-01 | 25.550 | 25.850 | 25.550 | 25.550 | 25.550 | 40,012 |
| 2026-08-31 | 26.100 | 26.100 | 25.350 | 25.700 | 25.700 | 83,000 |
| 2026-08-28 | 26.300 | 26.350 | 26.000 | 26.100 | 26.100 | 62,001 |
| 2026-08-27 | 26.000 | 26.350 | 25.900 | 26.300 | 26.300 | 72,010 |
| 2026-08-26 | 25.950 | 26.300 | 25.800 | 26.200 | 26.200 | 75,000 |
| 2026-08-25 | 25.500 | 25.850 | 25.400 | 25.850 | 25.850 | 42,001 |
| 2026-08-24 | 26.200 | 26.200 | 25.450 | 25.500 | 25.500 | 85,000 |
| 2026-08-21 | 25.950 | 25.950 | 25.550 | 25.650 | 25.650 | 85,001 |
| 2026-08-20 | 26.250 | 26.450 | 25.950 | 26.000 | 26.000 | 130,040 |
| 2026-08-19 | 26.600 | 26.600 | 26.100 | 26.150 | 26.150 | 38,000 |
| 2026-08-18 | 26.800 | 27.100 | 26.100 | 26.350 | 26.350 | 171,058 |
| 2026-08-17 | 26.800 | 27.350 | 26.500 | 27.100 | 27.100 | 99,001 |
| 2026-08-14 | 27.500 | 28.450 | 26.950 | 27.100 | 27.100 | 219,130 |
| 2026-08-13 | 26.850 | 27.250 | 26.850 | 27.200 | 27.200 | 202,729 |
| 2026-08-12 | 27.200 | 27.350 | 26.850 | 26.850 | 26.850 | 250,417 |
| 2026-08-11 | 25.950 | 27.250 | 25.950 | 27.100 | 27.100 | 258,050 |
| 2026-08-10 | 26.000 | 26.400 | 26.000 | 26.400 | 26.400 | 206,015 |
| 2026-08-07 | 26.000 | 26.050 | 25.800 | 25.900 | 25.900 | 65,000 |
| 2026-08-06 | 26.100 | 26.150 | 25.200 | 26.000 | 26.000 | 122,088 |
| 2026-08-05 | 25.850 | 26.150 | 25.850 | 26.100 | 26.100 | 107,000 |
| 2026-08-04 | 26.100 | 26.150 | 25.500 | 26.100 | 26.100 | 261,000 |
| 2026-08-03 | 26.000 | 26.200 | 25.800 | 26.100 | 26.100 | 187,000 |
| 2026-07-31 | 25.900 | 26.000 | 25.550 | 26.000 | 26.000 | 321,001 |
| 2026-07-30 | 25.550 | 25.950 | 25.500 | 25.750 | 25.750 | 110,000 |
| 2026-07-29 | 26.150 | 26.150 | 25.300 | 25.750 | 25.750 | 114,000 |
| 2026-07-28 | 25.300 | 25.900 | 25.300 | 25.900 | 25.900 | 53,001 |
| 2026-07-27 | 25.700 | 26.150 | 25.400 | 26.050 | 26.050 | 49,000 |
| 2026-07-24 | 25.800 | 26.000 | 24.400 | 26.000 | 26.000 | 102,000 |
| 2026-07-23 | 25.700 | 25.850 | 25.200 | 25.800 | 25.800 | 51,000 |
Page 1 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.