Keding Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	128.50	130.00	128.50	130.00	105.26	70,000
2023-05-11	128.50	128.50	128.00	128.00	103.64	37,000
2023-05-10	128.50	128.50	128.00	128.00	103.64	15,000
2023-05-09	128.50	128.50	128.50	128.50	104.04	24,000
2023-05-08	128.50	128.50	128.00	128.50	104.04	35,000
2023-05-05	129.00	129.00	128.00	128.00	103.64	33,000
2023-05-04	128.00	128.50	127.50	128.00	103.64	30,001
2023-05-03	126.50	127.50	126.50	127.50	103.23	12,000
2023-05-02	128.50	129.00	127.50	127.50	103.23	46,000
2023-04-28	128.50	129.50	128.00	129.00	104.45	45,008
2023-04-27	128.50	128.50	128.00	128.00	103.64	31,000
2023-04-26	128.50	128.50	128.00	128.00	103.64	39,007
2023-04-25	128.00	128.50	128.00	128.00	103.64	37,000
2023-04-24	128.50	129.00	128.00	128.50	104.04	40,000
2023-04-21	128.50	128.50	128.00	128.50	104.04	48,000
2023-04-20	128.50	128.50	127.50	128.00	103.64	46,000
2023-04-19	128.50	128.50	128.00	128.00	103.64	36,000
2023-04-18	128.00	128.50	128.00	128.00	103.64	41,000
2023-04-17	128.00	128.50	127.50	128.00	103.64	34,000
2023-04-14	127.50	128.50	127.50	128.00	103.64	33,000
2023-04-13	127.50	128.00	127.50	127.50	103.23	34,101
2023-04-12	128.00	128.50	128.00	128.50	104.04	30,000
2023-04-11	128.00	128.50	128.00	128.00	103.64	38,000
2023-04-10	129.00	129.00	128.00	128.00	103.64	35,000
2023-04-07	127.50	129.00	127.50	128.00	103.64	16,000
2023-04-06	128.00	128.00	126.50	128.00	103.64	14,044
2023-03-31	128.00	128.00	128.00	128.00	103.64	3,000
2023-03-30	130.00	130.00	128.00	128.00	103.64	2,004
2023-03-29	130.00	130.00	130.00	130.00	105.26	2,000
2023-03-28	131.00	131.00	130.50	130.50	105.66	31,002
2023-03-27	131.50	131.50	131.00	131.00	106.07	62,000
2023-03-24	131.00	131.00	130.50	131.00	106.07	30,000
2023-03-23	130.50	131.50	130.50	131.00	106.07	26,000
2023-03-22	131.00	132.00	131.00	131.00	106.07	65,000
2023-03-21	129.50	131.50	129.50	131.00	106.07	63,000
2023-03-20	129.50	129.50	128.00	129.00	104.45	5,000
2023-03-17	124.50	127.00	124.50	127.00	102.83	8,000
2023-03-16	123.00	125.00	123.00	124.50	100.80	15,000
2023-03-15	120.50	123.00	120.50	122.50	99.184	8,000
2023-03-14	124.00	124.00	122.00	122.50	99.184	9,000
2023-03-13	124.00	124.00	124.00	124.00	100.40	1,000
2023-03-10	126.00	126.00	125.00	126.00	102.02	18,000
2023-03-09	126.50	126.50	126.00	126.50	102.42	15,000
2023-03-08	127.00	127.00	127.00	127.00	102.83	1,000
2023-03-07	127.00	127.50	126.00	127.00	102.83	6,000
2023-03-06	127.50	127.50	127.50	127.50	103.23	1,000
2023-03-03	126.00	127.50	126.00	127.50	103.23	10,000
2023-03-02	127.00	127.00	127.00	127.00	102.83	5,000
2023-03-01	127.00	127.00	127.00	127.00	102.83	2,006
2023-02-24	128.00	128.00	128.00	128.00	103.64	4,000
2023-02-23	127.50	128.50	127.50	128.50	104.04	19,000
2023-02-22	126.50	127.00	126.00	126.50	102.42	21,000
2023-02-21	127.00	127.50	127.00	127.50	103.23	5,003
2023-02-20	128.00	128.00	127.50	127.50	103.23	14,000
2023-02-17	128.50	128.50	127.00	127.50	103.23	14,005
2023-02-16	128.00	129.00	127.50	128.00	103.64	13,000
2023-02-15	129.50	129.50	129.00	129.50	104.85	10,120
2023-02-14	129.50	129.50	128.50	128.50	104.04	7,000
2023-02-13	128.00	129.50	128.00	128.50	104.04	10,000
2023-02-10	129.50	129.50	129.50	129.50	104.85	0

← NewerPage 15 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.