Keding Enterprises Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 115.50 | 115.50 | 114.50 | 114.50 | 97.304 | 7,000 |
| 2024-01-29 | 115.50 | 115.50 | 115.50 | 115.50 | 98.154 | 1,000 |
| 2024-01-26 | 116.00 | 116.00 | 116.00 | 116.00 | 98.579 | 0 |
| 2024-01-25 | 116.00 | 116.00 | 116.00 | 116.00 | 98.579 | 1,000 |
| 2024-01-24 | 115.00 | 116.00 | 115.00 | 116.00 | 98.579 | 3,000 |
| 2024-01-23 | 115.00 | 115.00 | 115.00 | 115.00 | 97.729 | 3,000 |
| 2024-01-22 | 115.00 | 115.00 | 115.00 | 115.00 | 97.729 | 0 |
| 2024-01-19 | 116.00 | 116.50 | 115.00 | 115.00 | 97.729 | 7,000 |
| 2024-01-18 | 116.00 | 116.00 | 116.00 | 116.00 | 98.579 | 0 |
| 2024-01-17 | 114.50 | 117.00 | 114.00 | 116.00 | 98.579 | 23,000 |
| 2024-01-16 | 117.50 | 117.50 | 115.00 | 115.50 | 98.154 | 5,008 |
| 2024-01-15 | 115.50 | 115.50 | 115.50 | 115.50 | 98.154 | 6,000 |
| 2024-01-12 | 118.00 | 118.00 | 118.00 | 118.00 | 100.28 | 0 |
| 2024-01-11 | 115.00 | 118.50 | 115.00 | 118.00 | 100.28 | 4,000 |
| 2024-01-10 | 115.50 | 117.50 | 115.00 | 115.50 | 98.154 | 19,000 |
| 2024-01-09 | 117.00 | 117.00 | 117.00 | 117.00 | 99.428 | 1,000 |
| 2024-01-08 | 117.00 | 117.00 | 116.00 | 116.00 | 98.579 | 8,000 |
| 2024-01-05 | 116.00 | 117.00 | 116.00 | 117.00 | 99.428 | 3,000 |
| 2024-01-04 | 118.50 | 118.50 | 118.50 | 118.50 | 100.70 | 1,000 |
| 2024-01-03 | 119.50 | 119.50 | 116.00 | 117.00 | 99.428 | 22,000 |
| 2024-01-02 | 118.00 | 118.00 | 117.00 | 117.00 | 99.428 | 7,000 |
| 2023-12-29 | 118.00 | 120.00 | 118.00 | 119.50 | 101.55 | 30,000 |
| 2023-12-28 | 118.50 | 119.50 | 118.00 | 119.50 | 101.55 | 8,000 |
| 2023-12-27 | 118.00 | 120.00 | 118.00 | 120.00 | 101.98 | 7,000 |
| 2023-12-26 | 120.00 | 120.00 | 120.00 | 120.00 | 101.98 | 5,000 |
| 2023-12-25 | 119.50 | 119.50 | 119.50 | 119.50 | 101.55 | 1,000 |
| 2023-12-22 | 117.00 | 119.50 | 116.00 | 119.50 | 101.55 | 19,000 |
| 2023-12-21 | 117.50 | 117.50 | 115.00 | 115.00 | 97.729 | 5,000 |
| 2023-12-20 | 119.00 | 120.00 | 118.00 | 120.00 | 101.98 | 24,000 |
| 2023-12-19 | 122.00 | 122.00 | 122.00 | 122.00 | 103.68 | 0 |
| 2023-12-18 | 122.00 | 122.00 | 122.00 | 122.00 | 103.68 | 3,000 |
| 2023-12-15 | 118.50 | 122.00 | 118.50 | 122.00 | 103.68 | 21,000 |
| 2023-12-14 | 115.00 | 118.00 | 115.00 | 118.00 | 100.28 | 15,000 |
| 2023-12-13 | 115.00 | 115.00 | 115.00 | 115.00 | 97.729 | 1,000 |
| 2023-12-12 | 116.00 | 116.00 | 115.00 | 115.00 | 97.729 | 6,000 |
| 2023-12-11 | 116.00 | 116.00 | 116.00 | 116.00 | 98.579 | 0 |
| 2023-12-08 | 115.50 | 116.00 | 113.50 | 116.00 | 98.579 | 52,000 |
| 2023-12-07 | 117.50 | 117.50 | 114.00 | 114.50 | 97.304 | 24,000 |
| 2023-12-06 | 119.50 | 119.50 | 115.00 | 116.50 | 99.004 | 56,000 |
| 2023-12-05 | 118.00 | 118.00 | 117.50 | 117.50 | 99.853 | 6,000 |
| 2023-12-04 | 119.50 | 120.00 | 119.00 | 119.00 | 101.13 | 11,000 |
| 2023-12-01 | 120.00 | 120.00 | 120.00 | 120.00 | 101.98 | 1,000 |
| 2023-11-30 | 120.00 | 120.00 | 120.00 | 120.00 | 101.98 | 21,000 |
| 2023-11-29 | 120.00 | 120.00 | 120.00 | 120.00 | 101.98 | 5,000 |
| 2023-11-28 | 120.00 | 121.00 | 120.00 | 121.00 | 102.83 | 4,000 |
| 2023-11-27 | 121.00 | 121.00 | 120.50 | 121.00 | 102.83 | 8,000 |
| 2023-11-24 | 120.50 | 121.50 | 120.50 | 121.50 | 103.25 | 10,000 |
| 2023-11-23 | 121.00 | 122.00 | 121.00 | 122.00 | 103.68 | 5,000 |
| 2023-11-22 | 121.00 | 121.00 | 121.00 | 121.00 | 102.83 | 5,007 |
| 2023-11-21 | 121.00 | 123.00 | 121.00 | 122.50 | 104.10 | 17,000 |
| 2023-11-20 | 120.00 | 122.00 | 120.00 | 122.00 | 103.68 | 7,000 |
| 2023-11-17 | 122.50 | 122.50 | 122.50 | 122.50 | 104.10 | 3,000 |
| 2023-11-16 | 120.50 | 120.50 | 120.50 | 120.50 | 102.40 | 1,000 |
| 2023-11-15 | 122.00 | 122.00 | 122.00 | 122.00 | 103.68 | 6,000 |
| 2023-11-14 | 121.00 | 121.00 | 121.00 | 121.00 | 102.83 | 0 |
| 2023-11-13 | 121.00 | 121.00 | 121.00 | 121.00 | 102.83 | 1,000 |
| 2023-11-10 | 122.00 | 122.00 | 121.00 | 121.00 | 102.83 | 6,000 |
| 2023-11-09 | 122.00 | 122.00 | 122.00 | 122.00 | 103.68 | 2,000 |
| 2023-11-08 | 122.00 | 122.00 | 121.50 | 121.50 | 103.25 | 2,000 |
| 2023-11-07 | 122.00 | 122.00 | 122.00 | 122.00 | 103.68 | 0 |
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.