Keding Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	122.00	122.00	122.00	122.00	103.68	4,000
2023-11-03	120.00	122.50	120.00	122.00	103.68	11,000
2023-11-02	122.00	122.00	122.00	122.00	103.68	0
2023-11-01	126.00	126.00	120.00	122.00	103.68	9,000
2023-10-31	126.00	127.00	125.50	127.00	102.83	21,000
2023-10-30	125.50	129.00	125.50	126.00	102.02	27,123
2023-10-27	125.00	125.00	125.00	125.00	101.21	11,011
2023-10-26	125.00	127.00	125.00	125.00	101.21	5,007
2023-10-25	125.00	125.00	125.00	125.00	101.21	6,094
2023-10-24	125.00	125.00	124.00	124.00	100.40	3,000
2023-10-23	124.50	125.00	123.00	123.00	99.589	22,000
2023-10-20	123.00	123.00	122.00	122.00	98.779	4,000
2023-10-19	123.50	124.00	123.50	123.50	99.994	5,000
2023-10-18	124.00	124.00	123.50	123.50	99.994	3,000
2023-10-17	124.50	124.50	124.00	124.00	100.40	4,000
2023-10-16	124.00	124.00	124.00	124.00	100.40	1,000
2023-10-13	124.50	124.50	124.50	124.50	100.80	1,000
2023-10-12	125.00	125.00	124.00	125.00	101.21	5,000
2023-10-11	124.00	125.00	124.00	124.50	100.80	16,000
2023-10-06	125.00	125.00	125.00	125.00	101.21	4,000
2023-10-05	124.00	124.00	124.00	124.00	100.40	0
2023-10-04	122.50	124.00	122.50	124.00	100.40	12,000
2023-10-03	122.00	122.00	122.00	122.00	98.779	1,000
2023-10-02	122.00	122.00	122.00	122.00	98.779	2,010
2023-09-28	122.50	122.50	120.50	120.50	97.565	15,000
2023-09-27	121.00	125.00	121.00	122.50	99.184	28,000
2023-09-26	120.50	120.50	120.50	120.50	97.565	2,000
2023-09-25	122.50	123.00	122.50	123.00	99.589	6,000
2023-09-22	120.50	122.00	120.50	122.00	98.779	6,020
2023-09-21	122.00	125.00	122.00	123.50	99.994	5,000
2023-09-20	119.00	120.00	119.00	120.00	97.160	6,000
2023-09-19	119.00	119.00	118.00	118.00	95.541	9,000
2023-09-18	117.50	118.00	117.50	117.50	95.136	5,000
2023-09-15	117.50	118.00	117.50	118.00	95.541	9,000
2023-09-14	117.50	117.50	117.50	117.50	95.136	3,000
2023-09-13	117.00	117.00	116.00	116.00	93.921	8,000
2023-09-12	115.50	116.00	115.50	116.00	93.921	11,000
2023-09-11	116.00	116.00	116.00	116.00	93.921	2,000
2023-09-08	116.00	116.00	116.00	116.00	93.921	1,000
2023-09-07	116.50	116.50	116.50	116.50	94.326	2,000
2023-09-06	117.00	117.00	117.00	117.00	94.731	0
2023-09-05	117.00	117.00	117.00	117.00	94.731	5,000
2023-09-04	117.00	117.00	117.00	117.00	94.731	0
2023-09-01	119.50	119.50	117.00	117.00	94.731	12,000
2023-08-31	121.50	121.50	119.50	120.00	97.160	22,000
2023-08-30	120.00	120.00	120.00	120.00	97.160	6,000
2023-08-29	120.50	120.50	120.50	120.50	97.565	2,003
2023-08-28	121.50	121.50	120.00	120.00	97.160	7,000
2023-08-25	122.00	122.50	121.50	121.50	98.375	117,000
2023-08-24	122.50	122.50	122.00	122.00	98.779	20,000
2023-08-23	122.50	122.50	122.50	122.50	99.184	27,000
2023-08-22	122.50	122.50	122.50	122.50	99.184	5,000
2023-08-21	123.00	123.00	122.50	122.50	99.184	33,000
2023-08-18	123.00	123.00	122.50	122.50	99.184	11,000
2023-08-17	122.50	123.00	122.50	122.50	99.184	46,000
2023-08-16	123.50	123.50	123.50	123.50	99.994	11,000
2023-08-15	123.50	123.50	123.50	123.50	99.994	10,001
2023-08-14	123.00	123.50	123.00	123.50	99.994	16,000
2023-08-11	122.00	122.50	122.00	122.50	99.184	2,001
2023-08-10	123.00	123.00	123.00	123.00	99.589	19,000

← NewerPage 13 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.