Keding Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	128.00	129.00	128.00	129.00	104.45	4,000
2022-11-03	131.00	131.00	128.00	128.50	104.04	13,000
2022-11-02	131.50	133.00	131.00	131.00	106.07	13,000
2022-11-01	130.00	133.50	130.00	132.00	106.88	8,000
2022-10-31	135.00	135.00	134.00	134.00	108.50	4,000
2022-10-28	136.00	136.00	136.00	136.00	110.11	1,000
2022-10-27	134.00	136.50	134.00	136.00	110.11	9,000
2022-10-26	130.50	134.50	130.50	134.50	108.90	3,000
2022-10-25	128.00	130.00	128.00	130.00	105.26	4,000
2022-10-24	123.00	128.00	123.00	128.00	103.64	24,000
2022-10-21	125.00	130.00	122.00	123.00	99.589	211,000
2022-10-20	125.00	127.00	124.00	127.00	102.83	10,000
2022-10-19	126.50	126.50	124.00	125.00	101.21	14,000
2022-10-18	128.50	128.50	122.00	126.50	102.42	29,000
2022-10-17	128.50	128.50	123.00	125.50	101.61	43,000
2022-10-14	131.00	133.00	128.50	130.50	105.66	8,000
2022-10-13	133.00	133.00	127.00	131.00	106.07	25,000
2022-10-12	134.00	134.00	134.00	134.00	108.50	1,000
2022-10-11	134.00	134.00	134.00	134.00	108.50	1,000
2022-10-07	137.00	137.00	135.00	135.50	109.71	6,000
2022-10-06	138.50	139.00	138.50	139.00	112.54	2,000
2022-10-05	140.00	140.00	137.50	138.50	112.14	18,000
2022-10-04	139.50	140.00	138.50	140.00	113.35	18,000
2022-10-03	140.00	143.00	136.50	138.00	111.73	44,200
2022-09-30	132.50	140.00	132.50	136.50	110.52	64,015
2022-09-29	131.50	131.50	131.50	131.50	106.47	3,000
2022-09-28	131.50	132.50	131.50	132.50	107.28	13,200
2022-09-27	132.00	132.00	131.00	132.00	106.88	22,000
2022-09-26	133.50	133.50	133.00	133.00	107.69	3,000
2022-09-23	133.00	136.50	133.00	133.50	108.09	80,000
2022-09-22	131.00	132.50	131.00	131.00	106.07	7,000
2022-09-21	132.00	133.00	131.00	131.00	106.07	14,000
2022-09-20	132.00	133.00	131.00	133.00	107.69	13,000
2022-09-19	131.50	131.50	131.00	131.00	106.07	2,000
2022-09-16	130.50	132.50	130.50	132.50	107.28	23,000
2022-09-15	130.00	131.50	130.00	131.50	106.47	15,000
2022-09-14	130.50	131.50	130.50	131.00	106.07	15,000
2022-09-13	132.00	132.00	131.00	132.00	106.88	12,000
2022-09-12	131.50	132.50	131.50	132.50	107.28	4,000
2022-09-08	132.50	132.50	132.50	132.50	107.28	7,000
2022-09-07	130.00	130.00	129.50	130.00	105.26	3,000
2022-09-06	130.50	132.00	130.00	130.00	105.26	22,000
2022-09-05	127.50	133.00	127.50	133.00	107.69	17,000
2022-09-02	133.50	134.50	133.50	134.00	108.50	18,000
2022-09-01	133.50	134.50	133.00	134.50	108.90	23,000
2022-08-31	134.50	135.00	134.50	135.00	109.31	14,000
2022-08-30	133.50	135.50	133.50	135.50	109.71	10,000
2022-08-29	134.50	135.00	133.50	135.00	109.31	30,000
2022-08-26	134.00	136.00	134.00	135.50	109.71	18,000
2022-08-25	136.50	136.50	133.50	134.50	108.90	12,000
2022-08-24	134.00	134.50	134.00	134.50	108.90	12,000
2022-08-23	134.50	134.50	133.50	134.00	108.50	25,050
2022-08-22	133.00	134.50	133.00	133.50	108.09	10,000
2022-08-19	134.50	134.50	132.50	134.00	108.50	12,000
2022-08-18	134.50	135.00	134.00	134.50	108.90	14,000
2022-08-17	135.00	135.00	134.50	134.50	108.90	40,000
2022-08-16	135.00	135.00	133.50	134.00	108.50	25,000
2022-08-15	135.00	135.00	134.00	134.50	108.90	19,000
2022-08-12	134.50	134.50	134.50	134.50	108.90	13,654
2022-08-11	133.50	135.50	133.50	135.50	109.71	22,200

← NewerPage 17 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.