Keding Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	117.00	118.00	117.00	118.00	118.00	4,000
2026-07-24	115.50	117.50	115.50	117.50	117.50	10,001
2026-07-23	116.00	116.50	116.00	116.50	116.50	5,000
2026-07-22	117.50	118.00	116.00	118.00	118.00	7,000
2026-07-21	117.00	117.50	117.00	117.50	117.50	2,007
2026-07-20	120.00	120.00	117.50	119.00	119.00	14,000
2026-07-17	118.50	121.00	116.00	121.00	121.00	23,001
2026-07-16	117.50	118.50	116.50	118.50	118.50	15,000
2026-07-15	118.00	120.00	116.50	120.00	120.00	15,000
2026-07-14	114.00	120.00	114.00	115.50	115.50	9,000
2026-07-13	116.50	118.00	116.50	118.00	118.00	13,000
2026-07-10	118.00	118.00	118.00	118.00	118.00	0
2026-07-09	117.50	118.50	117.50	118.00	118.00	10,000
2026-07-08	120.50	120.50	120.50	120.50	120.50	1,000
2026-07-07	119.50	121.00	119.00	121.00	121.00	8,000
2026-07-06	123.00	123.00	122.00	122.00	122.00	2,000
2026-07-03	118.50	123.00	118.50	121.00	121.00	10,000
2026-07-02	118.00	120.00	116.00	120.00	120.00	7,094
2026-07-01	118.00	119.00	118.00	118.00	118.00	6,118
2026-06-30	122.50	123.00	122.00	123.00	118.20	8,000
2026-06-29	121.00	122.50	121.00	122.50	117.72	3,000
2026-06-26	123.00	123.00	121.00	121.00	116.28	4,000
2026-06-25	126.50	126.50	126.50	126.50	121.56	2,000
2026-06-24	122.00	122.50	121.00	122.50	117.72	10,000
2026-06-23	120.50	124.50	120.50	124.50	119.64	6,000
2026-06-22	123.50	123.50	123.50	123.50	118.68	0
2026-06-18	124.00	124.00	121.50	123.50	118.68	5,000
2026-06-17	124.50	124.50	122.50	122.50	117.72	2,197
2026-06-16	125.50	125.50	121.00	125.00	120.12	11,021
2026-06-15	125.50	126.50	122.00	122.00	117.24	4,000
2026-06-12	120.50	120.50	120.50	120.50	115.80	1,000
2026-06-11	120.50	122.00	120.00	120.50	115.80	8,000
2026-06-10	120.00	121.00	120.00	120.50	115.80	15,040
2026-06-09	120.00	123.50	119.00	121.50	116.76	29,000
2026-06-08	127.00	127.00	120.50	120.50	115.80	21,009
2026-06-05	127.00	127.00	126.00	126.00	121.08	12,039
2026-06-04	128.00	128.00	127.50	128.00	123.00	10,115
2026-06-03	129.00	129.50	129.00	129.50	124.45	4,000
2026-06-02	130.50	133.00	129.50	130.00	124.93	16,000
2026-06-01	130.00	132.00	130.00	130.50	125.41	15,000
2026-05-29	131.50	132.00	131.00	131.50	126.37	8,000
2026-05-28	131.00	131.00	130.50	131.00	125.89	7,000
2026-05-27	133.50	133.50	129.50	131.00	125.89	15,000
2026-05-26	131.50	134.50	130.00	131.00	125.89	12,000
2026-05-25	135.50	135.50	131.50	131.50	126.37	12,000
2026-05-22	130.00	132.50	130.00	132.50	127.33	10,000
2026-05-21	132.00	132.00	131.00	132.00	126.85	8,085
2026-05-20	133.00	133.00	133.00	133.00	127.81	7,000
2026-05-19	131.50	135.50	131.50	132.00	126.85	16,000
2026-05-18	137.50	137.50	132.50	133.00	127.81	10,000
2026-05-15	135.00	135.00	134.50	135.00	129.73	5,000
2026-05-14	137.00	137.00	136.00	136.00	130.69	5,000
2026-05-13	138.00	138.00	136.50	137.50	132.13	9,000
2026-05-12	139.50	139.50	136.50	138.00	132.61	8,000
2026-05-11	138.00	138.50	137.00	138.50	133.10	6,230
2026-05-08	138.50	138.50	138.50	138.50	133.10	2,000
2026-05-07	138.00	138.00	138.00	138.00	132.61	4,000
2026-05-06	138.50	138.50	135.50	137.50	132.13	14,000
2026-05-05	140.00	140.00	136.00	138.00	132.61	7,000
2026-05-04	136.50	137.00	136.50	137.00	131.65	4,000

← NewerPage 2 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.