Keding Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	122.50	122.50	122.50	122.50	99.184	5,000
2023-08-08	122.50	123.00	122.00	122.50	99.184	17,000
2023-08-07	122.50	123.50	122.50	122.50	99.184	9,000
2023-08-04	123.00	123.50	122.50	122.50	99.184	11,000
2023-08-02	123.00	123.50	122.50	122.50	99.184	4,000
2023-08-01	123.00	123.00	123.00	123.00	99.589	11,000
2023-07-31	123.00	123.00	123.00	123.00	99.589	6,000
2023-07-28	123.00	123.00	123.00	123.00	99.589	0
2023-07-27	122.50	123.00	122.50	123.00	99.589	10,000
2023-07-26	122.50	122.50	122.50	122.50	99.184	3,000
2023-07-25	123.00	123.00	122.50	122.50	99.184	16,000
2023-07-24	123.50	123.50	122.50	122.50	99.184	13,000
2023-07-21	123.00	123.00	123.00	123.00	99.589	8,000
2023-07-20	124.00	124.00	123.00	123.00	99.589	3,257
2023-07-19	123.00	123.50	123.00	123.50	99.994	6,022
2023-07-18	123.00	123.50	123.00	123.50	99.994	31,000
2023-07-17	124.00	124.00	121.00	123.50	99.994	41,913
2023-07-14	124.00	124.00	123.50	123.50	99.994	10,000
2023-07-13	124.00	124.00	123.50	124.00	100.40	12,000
2023-07-12	124.00	124.00	123.50	124.00	100.40	8,000
2023-07-11	124.00	124.00	124.00	124.00	100.40	11,100
2023-07-10	124.00	124.00	122.50	124.00	100.40	15,000
2023-07-07	124.50	124.50	124.50	124.50	100.80	0
2023-07-06	124.00	124.50	123.00	124.50	100.80	20,100
2023-07-05	124.50	125.00	124.00	125.00	101.21	12,000
2023-07-04	124.50	124.50	124.00	124.50	100.80	9,000
2023-07-03	124.00	125.50	124.00	125.00	101.21	12,000
2023-06-30	126.00	126.00	124.00	124.00	100.40	8,000
2023-06-29	124.50	124.50	124.50	124.50	100.80	2,000
2023-06-28	124.50	124.50	124.50	124.50	100.80	0
2023-06-27	124.00	126.00	124.00	124.50	100.80	12,000
2023-06-26	125.50	125.50	124.00	125.00	101.21	14,000
2023-06-21	124.50	127.00	124.00	127.00	102.83	18,000
2023-06-20	124.00	124.00	124.00	124.00	100.40	7,000
2023-06-19	124.00	124.00	124.00	124.00	100.40	1,000
2023-06-16	124.50	124.50	123.00	124.00	100.40	11,000
2023-06-15	123.50	124.50	123.50	124.50	100.80	5,000
2023-06-14	123.50	124.50	122.50	124.50	100.80	10,000
2023-06-13	125.00	125.50	124.00	125.50	101.61	9,000
2023-06-12	126.00	126.00	126.00	126.00	102.02	1,000
2023-06-09	125.00	125.00	125.00	125.00	101.21	1,000
2023-06-08	125.00	125.00	124.00	125.00	101.21	9,000
2023-06-07	125.00	126.00	125.00	126.00	102.02	5,000
2023-06-06	127.00	127.00	127.00	127.00	102.83	2,000
2023-06-05	127.00	127.00	127.00	127.00	102.83	1,000
2023-06-02	126.00	127.50	125.50	126.50	102.42	8,001
2023-06-01	126.50	128.00	125.50	125.50	101.61	16,000
2023-05-31	128.00	128.00	128.00	128.00	103.64	0
2023-05-30	128.00	128.00	128.00	128.00	103.64	1,000
2023-05-29	128.00	128.00	128.00	128.00	103.64	1,000
2023-05-26	130.00	130.00	127.50	129.50	104.85	19,000
2023-05-25	129.50	130.00	129.00	129.00	104.45	6,000
2023-05-24	128.00	128.00	127.50	127.50	103.23	6,000
2023-05-23	129.50	129.50	129.50	129.50	104.85	2,000
2023-05-22	130.00	130.00	130.00	130.00	105.26	2,000
2023-05-19	128.50	130.00	128.50	130.00	105.26	3,000
2023-05-18	131.50	132.00	131.00	131.00	106.07	11,000
2023-05-17	128.00	132.00	128.00	130.50	105.66	38,000
2023-05-16	129.50	129.50	126.50	128.50	104.04	12,000
2023-05-15	130.00	130.00	130.00	130.00	105.26	10,000

← NewerPage 14 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.