Keding Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	129.00	129.50	128.50	129.50	104.85	35,000
2023-02-08	129.50	129.50	129.50	129.50	104.85	0
2023-02-07	128.00	129.50	127.50	129.50	104.85	14,010
2023-02-06	128.00	129.50	128.00	129.00	104.45	26,000
2023-02-03	129.00	129.00	129.00	129.00	104.45	0
2023-02-02	129.00	129.50	129.00	129.00	104.45	14,000
2023-02-01	129.50	130.00	129.00	129.50	104.85	12,001
2023-01-31	130.00	131.00	130.00	131.00	106.07	3,000
2023-01-30	129.50	131.00	128.50	131.00	106.07	13,000
2023-01-17	130.00	130.50	129.50	129.50	104.85	20,000
2023-01-16	130.00	130.00	130.00	130.00	105.26	4,000
2023-01-13	130.00	130.00	129.00	129.50	104.85	5,000
2023-01-12	130.00	130.00	130.00	130.00	105.26	1,000
2023-01-11	130.50	130.50	129.50	130.00	105.26	9,000
2023-01-10	130.00	130.00	129.00	129.00	104.45	3,000
2023-01-09	130.00	130.00	130.00	130.00	105.26	1,000
2023-01-06	129.50	130.00	128.50	128.50	104.04	10,000
2023-01-05	128.50	128.50	128.00	128.00	103.64	2,000
2023-01-04	129.50	129.50	127.50	129.50	104.85	12,000
2023-01-03	130.50	130.50	127.00	128.00	103.64	18,040
2022-12-30	130.00	130.00	127.00	129.50	104.85	24,039
2022-12-29	128.00	130.50	128.00	128.50	104.04	5,000
2022-12-28	129.00	130.00	127.50	128.00	103.64	8,000
2022-12-27	131.50	131.50	129.50	129.50	104.85	5,000
2022-12-26	130.00	131.50	130.00	131.50	106.47	3,000
2022-12-23	130.50	130.50	130.50	130.50	105.66	0
2022-12-22	130.50	130.50	130.50	130.50	105.66	4,000
2022-12-21	130.00	130.50	129.00	130.50	105.66	9,000
2022-12-20	130.50	131.50	129.00	129.00	104.45	7,000
2022-12-19	128.00	128.00	128.00	128.00	103.64	0
2022-12-16	129.50	129.50	128.00	128.00	103.64	7,000
2022-12-15	129.50	129.50	129.50	129.50	104.85	4,000
2022-12-14	129.50	131.00	129.50	130.50	105.66	8,000
2022-12-13	129.50	129.50	129.50	129.50	104.85	4,000
2022-12-12	131.50	131.50	129.50	129.50	104.85	2,000
2022-12-09	129.00	130.50	129.00	129.00	104.45	16,000
2022-12-08	129.50	129.50	129.00	129.00	104.45	2,000
2022-12-07	128.50	130.00	128.50	129.00	104.45	7,000
2022-12-06	128.00	129.00	128.00	128.00	103.64	8,020
2022-12-05	129.50	129.50	129.00	129.00	104.45	6,007
2022-12-02	129.50	129.50	129.50	129.50	104.85	1,000
2022-12-01	130.00	132.00	130.00	130.00	105.26	10,000
2022-11-30	131.00	131.50	130.00	130.00	105.26	13,000
2022-11-29	130.00	130.00	130.00	130.00	105.26	3,000
2022-11-28	128.00	130.00	126.50	129.50	104.85	10,000
2022-11-25	131.50	133.00	130.50	130.50	105.66	16,000
2022-11-24	131.00	132.00	131.00	131.50	106.47	10,000
2022-11-23	130.50	131.00	130.00	131.00	106.07	12,000
2022-11-22	132.00	132.00	130.00	130.00	105.26	7,000
2022-11-21	131.00	131.00	130.00	130.00	105.26	8,000
2022-11-18	130.00	130.00	130.00	130.00	105.26	6,000
2022-11-17	129.50	129.50	129.50	129.50	104.85	3,000
2022-11-16	133.00	133.00	131.50	131.50	106.47	6,000
2022-11-15	132.00	134.00	132.00	133.00	107.69	16,000
2022-11-14	130.00	131.00	130.00	131.00	106.07	13,000
2022-11-11	132.00	132.00	131.00	131.00	106.07	6,000
2022-11-10	132.00	132.00	132.00	132.00	106.88	16,000
2022-11-09	132.50	132.50	132.50	132.50	107.28	0
2022-11-08	132.50	132.50	132.50	132.50	107.28	0
2022-11-07	131.00	132.50	131.00	132.50	107.28	7,000

← NewerPage 16 of 21 · 1,222 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.