Keding Enterprises Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 118.50 | 118.50 | 118.50 | 118.50 | 100.70 | 1,000 |
| 2024-05-07 | 119.50 | 119.50 | 119.50 | 119.50 | 101.55 | 0 |
| 2024-05-06 | 119.00 | 119.50 | 119.00 | 119.50 | 101.55 | 4,018 |
| 2024-05-03 | 117.00 | 117.00 | 117.00 | 117.00 | 99.428 | 0 |
| 2024-05-02 | 118.50 | 119.50 | 117.00 | 117.00 | 99.428 | 36,000 |
| 2024-04-30 | 119.50 | 119.50 | 119.50 | 119.50 | 101.55 | 0 |
| 2024-04-29 | 119.00 | 119.50 | 119.00 | 119.50 | 101.55 | 2,050 |
| 2024-04-26 | 118.50 | 120.00 | 118.50 | 120.00 | 101.98 | 62,000 |
| 2024-04-25 | 120.00 | 120.00 | 120.00 | 120.00 | 101.98 | 14,000 |
| 2024-04-24 | 118.00 | 120.00 | 118.00 | 120.00 | 101.98 | 7,000 |
| 2024-04-23 | 119.00 | 119.00 | 117.00 | 117.00 | 99.428 | 40,000 |
| 2024-04-22 | 120.50 | 120.50 | 120.50 | 120.50 | 102.40 | 0 |
| 2024-04-19 | 119.50 | 120.50 | 119.50 | 120.50 | 102.40 | 6,000 |
| 2024-04-18 | 119.50 | 120.00 | 119.50 | 120.00 | 101.98 | 6,000 |
| 2024-04-17 | 119.00 | 119.00 | 119.00 | 119.00 | 101.13 | 0 |
| 2024-04-16 | 119.00 | 119.00 | 119.00 | 119.00 | 101.13 | 2,000 |
| 2024-04-15 | 119.50 | 119.50 | 119.50 | 119.50 | 101.55 | 2,030 |
| 2024-04-12 | 120.00 | 120.00 | 120.00 | 120.00 | 101.98 | 1,000 |
| 2024-04-11 | 121.00 | 121.00 | 121.00 | 121.00 | 102.83 | 0 |
| 2024-04-10 | 119.50 | 121.00 | 119.50 | 121.00 | 102.83 | 11,000 |
| 2024-04-09 | 119.50 | 119.50 | 119.00 | 119.00 | 101.13 | 2,000 |
| 2024-04-08 | 120.00 | 120.00 | 120.00 | 120.00 | 101.98 | 2,000 |
| 2024-04-03 | 118.50 | 122.00 | 116.50 | 122.00 | 103.68 | 24,000 |
| 2024-04-02 | 120.50 | 120.50 | 120.50 | 120.50 | 102.40 | 1,000 |
| 2024-04-01 | 120.00 | 120.00 | 118.50 | 118.50 | 100.70 | 2,000 |
| 2024-03-29 | 121.50 | 121.50 | 120.00 | 120.00 | 101.98 | 7,000 |
| 2024-03-28 | 120.00 | 121.00 | 118.00 | 120.50 | 102.40 | 61,000 |
| 2024-03-27 | 118.50 | 119.00 | 118.00 | 119.00 | 101.13 | 15,000 |
| 2024-03-26 | 118.50 | 118.50 | 118.50 | 118.50 | 100.70 | 0 |
| 2024-03-25 | 118.50 | 118.50 | 118.50 | 118.50 | 100.70 | 2,000 |
| 2024-03-22 | 117.50 | 118.00 | 117.00 | 117.00 | 99.428 | 5,000 |
| 2024-03-21 | 117.00 | 118.00 | 117.00 | 117.50 | 99.853 | 7,000 |
| 2024-03-20 | 115.50 | 117.50 | 115.50 | 117.00 | 99.428 | 15,000 |
| 2024-03-19 | 116.00 | 117.00 | 116.00 | 116.50 | 99.004 | 6,000 |
| 2024-03-18 | 115.00 | 115.00 | 115.00 | 115.00 | 97.729 | 1,000 |
| 2024-03-15 | 116.00 | 116.00 | 116.00 | 116.00 | 98.579 | 2,000 |
| 2024-03-14 | 116.00 | 116.00 | 116.00 | 116.00 | 98.579 | 0 |
| 2024-03-13 | 116.00 | 116.00 | 115.00 | 116.00 | 98.579 | 4,001 |
| 2024-03-12 | 117.00 | 117.00 | 116.00 | 116.50 | 99.004 | 7,000 |
| 2024-03-11 | 115.00 | 117.00 | 115.00 | 116.00 | 98.579 | 8,000 |
| 2024-03-08 | 116.00 | 120.00 | 115.00 | 115.00 | 97.729 | 13,000 |
| 2024-03-07 | 113.50 | 114.00 | 113.00 | 113.50 | 96.454 | 10,000 |
| 2024-03-06 | 110.50 | 113.00 | 110.50 | 112.00 | 95.179 | 16,000 |
| 2024-03-05 | 112.50 | 112.50 | 112.50 | 112.50 | 95.604 | 0 |
| 2024-03-04 | 112.50 | 112.50 | 112.50 | 112.50 | 95.604 | 0 |
| 2024-03-01 | 112.50 | 112.50 | 112.00 | 112.50 | 95.604 | 8,000 |
| 2024-02-29 | 116.50 | 116.50 | 110.50 | 112.50 | 95.604 | 25,000 |
| 2024-02-27 | 115.00 | 115.00 | 113.50 | 113.50 | 96.454 | 12,000 |
| 2024-02-26 | 113.00 | 114.00 | 112.00 | 113.50 | 96.454 | 30,000 |
| 2024-02-23 | 116.00 | 116.00 | 114.00 | 114.00 | 96.879 | 21,000 |
| 2024-02-22 | 116.00 | 116.00 | 116.00 | 116.00 | 98.579 | 6,000 |
| 2024-02-21 | 116.50 | 117.00 | 116.00 | 116.00 | 98.579 | 11,000 |
| 2024-02-20 | 116.00 | 116.50 | 113.00 | 116.50 | 99.004 | 116,000 |
| 2024-02-19 | 116.00 | 117.50 | 116.00 | 117.00 | 99.428 | 6,000 |
| 2024-02-16 | 116.50 | 116.50 | 116.50 | 116.50 | 99.004 | 1,000 |
| 2024-02-15 | 117.00 | 118.00 | 117.00 | 117.00 | 99.428 | 6,000 |
| 2024-02-05 | 117.00 | 118.50 | 115.00 | 117.50 | 99.853 | 16,000 |
| 2024-02-02 | 116.00 | 117.00 | 116.00 | 117.00 | 99.428 | 11,000 |
| 2024-02-01 | 116.00 | 117.00 | 115.50 | 117.00 | 99.428 | 16,000 |
| 2024-01-31 | 114.50 | 114.50 | 114.50 | 114.50 | 97.304 | 1,000 |
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.