Kenda Rubber Industrial Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	32.183	32.183	31.815	31.868	29.034	1,211,587
2021-11-11	32.288	32.288	32.025	32.025	29.178	1,053,985
2021-11-10	32.550	32.603	32.340	32.550	29.656	536,595
2021-11-09	32.288	32.498	32.078	32.498	29.608	711,420
2021-11-08	32.025	32.288	31.815	32.288	29.417	973,203
2021-11-05	32.130	32.235	31.710	32.078	29.225	1,015,494
2021-11-04	32.340	32.445	32.025	32.078	29.225	694,947
2021-11-03	32.288	32.340	32.025	32.078	29.225	407,951
2021-11-02	32.235	32.498	31.973	31.973	29.130	756,132
2021-11-01	32.130	32.340	31.868	32.025	29.178	1,001,647
2021-10-29	32.760	32.760	32.025	32.130	29.273	1,546,667
2021-10-28	32.708	32.918	32.393	32.498	29.608	832,799
2021-10-27	33.075	33.075	32.550	32.708	29.799	772,691
2021-10-26	33.128	33.285	32.865	32.918	29.991	1,332,517
2021-10-25	32.603	32.970	32.603	32.865	29.943	403,162
2021-10-22	32.918	33.023	32.550	32.813	29.895	879,801
2021-10-21	32.760	33.390	32.760	32.813	29.895	1,231,225
2021-10-20	32.918	32.970	32.708	32.760	29.847	575,471
2021-10-19	33.075	33.285	32.760	32.918	29.991	971,230
2021-10-18	32.970	33.023	32.655	32.865	29.943	517,809
2021-10-15	32.445	32.813	32.445	32.813	29.895	916,565
2021-10-14	32.130	32.393	31.868	32.340	29.465	582,081

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.