Keding Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	134.00	135.00	133.00	133.00	115.84	59,000
2024-08-02	134.00	134.50	134.00	134.00	116.71	11,000
2024-08-01	135.50	135.50	134.50	135.00	117.58	34,000
2024-07-31	129.50	135.00	129.50	135.00	117.58	33,000
2024-07-30	131.00	135.50	131.00	134.50	117.15	44,002
2024-07-29	131.50	134.50	131.50	134.50	117.15	104,076
2024-07-26	132.00	132.00	129.50	130.00	113.23	6,000
2024-07-23	128.00	131.50	128.00	129.00	112.36	30,000
2024-07-22	129.00	130.50	129.00	130.50	113.66	21,000
2024-07-19	126.50	130.00	126.50	128.50	111.92	28,000
2024-07-18	130.00	130.50	129.00	129.00	112.36	41,000
2024-07-17	128.00	130.50	128.00	129.00	112.36	13,000
2024-07-16	127.50	127.50	127.50	127.50	111.05	17,000
2024-07-15	127.50	127.50	127.50	127.50	111.05	9,000
2024-07-12	127.50	127.50	127.50	127.50	111.05	7,000
2024-07-11	128.00	128.00	127.50	128.00	111.48	10,005
2024-07-10	128.00	128.00	128.00	128.00	111.48	2,043
2024-07-09	127.00	127.50	127.00	127.50	111.05	12,007
2024-07-08	128.00	129.50	127.00	127.50	111.05	41,000
2024-07-05	135.00	135.00	126.50	129.50	112.79	112,000
2024-07-04	122.00	123.00	120.50	123.00	107.13	14,000
2024-07-03	121.00	121.50	121.00	121.50	105.82	3,000
2024-07-02	121.00	121.00	121.00	121.00	105.39	0
2024-07-01	121.00	121.00	121.00	121.00	105.39	2,000
2024-06-28	124.00	124.00	123.50	123.50	104.95	4,011
2024-06-27	122.00	122.00	122.00	122.00	103.68	0
2024-06-26	120.00	122.00	120.00	122.00	103.68	12,000
2024-06-25	124.50	128.00	123.00	123.00	104.53	87,000
2024-06-24	123.50	123.50	122.00	122.00	103.68	6,000
2024-06-21	125.50	125.50	125.50	125.50	106.65	0
2024-06-20	125.50	125.50	125.50	125.50	106.65	1,071
2024-06-19	124.50	125.50	124.50	125.00	106.23	14,000
2024-06-18	123.00	126.00	122.50	124.50	105.80	6,000
2024-06-17	122.50	123.00	122.50	122.50	104.10	3,010
2024-06-14	122.50	125.00	122.00	122.50	104.10	16,000
2024-06-13	123.50	126.50	122.50	123.00	104.53	11,025
2024-06-12	126.00	126.00	123.50	123.50	104.95	39,000
2024-06-11	127.00	127.00	127.00	127.00	107.93	8,000
2024-06-07	127.00	127.00	127.00	127.00	107.93	0
2024-06-06	127.00	127.00	127.00	127.00	107.93	1,000
2024-06-05	127.00	127.00	127.00	127.00	107.93	7,000
2024-06-04	127.00	127.00	127.00	127.00	107.93	1,000
2024-06-03	127.50	127.50	127.50	127.50	108.35	1,000
2024-05-31	127.50	127.50	127.50	127.50	108.35	3,000
2024-05-30	127.50	127.50	127.50	127.50	108.35	1,000
2024-05-29	127.50	127.50	125.50	125.50	106.65	4,000
2024-05-28	128.00	128.00	128.00	128.00	108.78	3,000
2024-05-27	128.00	128.00	125.50	127.50	108.35	5,000
2024-05-24	125.50	128.00	125.50	128.00	108.78	15,000
2024-05-23	125.50	126.00	125.50	126.00	107.08	2,000
2024-05-22	128.00	128.00	127.00	127.00	107.93	8,000
2024-05-21	128.00	128.00	127.00	127.00	107.93	16,009
2024-05-20	123.50	127.00	123.50	127.00	107.93	24,000
2024-05-17	122.00	122.00	122.00	122.00	103.68	1,000
2024-05-16	123.00	123.50	123.00	123.50	104.95	14,001
2024-05-15	121.00	123.00	121.00	123.00	104.53	12,014
2024-05-14	120.00	121.00	120.00	121.00	102.83	9,000
2024-05-13	119.00	120.00	118.50	119.50	101.55	14,000
2024-05-10	119.00	119.00	118.50	118.50	100.70	2,000
2024-05-09	118.50	118.50	118.50	118.50	100.70	2,000

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	4.8000 TWD
2025-10-21	1.2000 TWD
2025-06-30	3.0000 TWD
2024-09-24	9.0000 TWD
2024-07-01	3.0000 TWD
2023-11-01	6.0000 TWD
2022-04-28	4.0000 TWD
2021-11-02	8.0000 TWD
2021-07-19	8.0000 TWD
2020-07-13	2.0000 TWD
2019-07-04	1.9813 TWD

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