Keding Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	109.50	111.50	109.50	111.50	90.278	25,000
2022-05-16	110.00	111.50	110.00	111.00	89.873	16,000
2022-05-13	107.00	110.00	105.00	110.00	89.063	18,000
2022-05-12	110.00	110.00	106.00	107.50	87.039	21,001
2022-05-11	108.00	112.00	108.00	110.00	89.063	37,000
2022-05-10	102.00	110.50	101.50	108.50	87.849	44,000
2022-05-09	111.00	112.00	107.00	110.00	89.063	34,000
2022-05-06	112.00	114.00	112.00	113.00	91.492	21,000
2022-05-05	112.50	114.00	112.50	114.00	92.302	11,000
2022-05-04	116.00	116.00	113.00	113.50	91.897	13,000
2022-05-03	113.00	115.00	113.00	114.50	92.707	7,000
2022-04-29	114.00	114.50	114.00	114.00	92.302	16,004
2022-04-28	111.50	114.00	111.50	114.00	92.302	29,005
2022-04-27	116.00	116.00	113.50	115.50	90.278	111,000
2022-04-26	116.00	117.50	116.00	116.50	91.060	25,050
2022-04-25	114.00	116.50	114.00	116.50	91.060	41,055
2022-04-22	117.50	117.50	115.00	116.00	90.669	29,079
2022-04-21	120.00	120.00	116.00	117.00	91.450	30,000
2022-04-20	117.50	119.00	116.50	117.00	91.450	60,001
2022-04-19	116.00	118.00	115.50	116.50	91.060	57,257
2022-04-18	112.00	121.50	112.00	114.00	89.105	313,088
2022-04-15	111.00	117.50	111.00	111.50	87.151	108,000
2022-04-14	115.00	124.50	111.00	111.50	87.151	436,405
2022-04-13	105.00	114.00	105.00	114.00	89.105	159,100
2022-04-12	110.50	118.50	101.50	104.00	81.289	273,174
2022-04-11	115.00	122.50	110.00	112.00	87.542	418,250
2022-04-08	102.00	111.50	102.00	111.50	87.151	213,200
2022-04-07	99.500	102.00	98.000	101.50	79.335	51,016
2022-04-06	95.500	98.500	95.500	98.500	76.990	39,008
2022-04-01	93.300	95.500	93.300	94.500	73.864	27,000
2022-03-31	93.500	94.000	93.500	93.700	73.238	11,004
2022-03-30	94.000	94.000	92.200	93.900	73.395	29,006
2022-03-29	92.000	95.000	92.000	92.800	72.535	75,000
2022-03-28	93.000	93.000	91.700	91.700	71.675	11,000
2022-03-25	90.300	91.300	90.300	91.300	71.363	3,000
2022-03-24	91.400	92.500	91.000	91.200	71.284	55,000
2022-03-23	91.700	91.700	90.000	90.800	70.972	7,000
2022-03-22	92.000	92.000	91.700	91.700	71.675	2,000
2022-03-21	92.000	92.000	91.000	91.000	71.128	14,025
2022-03-18	90.000	91.400	90.000	90.100	70.425	11,000
2022-03-17	88.000	92.500	88.000	91.400	71.441	22,201
2022-03-16	90.900	91.500	89.300	90.000	70.346	32,000
2022-03-15	90.500	91.000	89.200	89.200	69.721	29,000
2022-03-14	89.500	89.600	89.000	89.600	70.034	7,000
2022-03-11	90.000	90.000	89.000	89.000	69.565	9,000
2022-03-10	91.000	91.000	88.800	90.000	70.346	51,000
2022-03-09	89.000	90.000	88.500	88.500	69.174	7,002
2022-03-08	87.200	89.000	87.200	89.000	69.565	10,000
2022-03-07	89.000	89.000	88.100	88.100	68.861	10,000
2022-03-04	90.000	90.000	88.700	89.000	69.565	16,000
2022-03-03	88.800	90.200	88.800	89.000	69.565	33,000
2022-03-02	88.700	89.200	87.500	87.900	68.705	28,000
2022-03-01	86.700	87.400	86.700	87.400	68.314	19,000
2022-02-25	87.300	87.300	86.700	86.700	67.767	16,000
2022-02-24	87.600	87.700	87.300	87.300	68.236	10,000
2022-02-23	87.500	88.100	87.500	87.700	68.549	11,000
2022-02-22	88.800	88.800	88.000	88.100	68.861	22,000
2022-02-21	89.000	89.900	89.000	89.300	69.799	20,001
2022-02-18	89.000	91.000	88.000	89.000	69.565	20,000
2022-02-17	87.500	88.500	87.500	88.500	69.174	9,000

← NewerPage 19 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.