Keding Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	88.000	88.500	86.100	88.000	68.783	27,000
2022-02-15	88.500	88.600	88.500	88.500	69.174	17,000
2022-02-14	89.900	90.000	88.000	88.500	69.174	33,000
2022-02-11	90.500	91.000	89.000	89.400	69.877	40,000
2022-02-10	91.500	91.500	89.400	90.800	70.972	52,000
2022-02-09	90.000	90.600	89.400	90.400	70.659	45,000
2022-02-08	89.900	90.600	87.000	89.000	69.565	78,000
2022-02-07	85.700	86.900	85.700	86.900	67.923	57,000
2022-01-26	85.000	85.400	85.000	85.200	66.595	50,000
2022-01-25	84.100	85.200	83.900	84.100	65.735	23,000
2022-01-24	83.100	83.800	83.100	83.500	65.266	12,012
2022-01-21	83.600	84.700	82.500	83.700	65.422	37,000
2022-01-20	82.100	84.000	82.100	83.700	65.422	40,000
2022-01-19	82.000	83.000	82.000	82.100	64.172	19,000
2022-01-18	80.800	82.000	80.800	81.000	63.312	19,000
2022-01-17	80.200	81.000	80.100	81.000	63.312	9,000
2022-01-14	79.800	80.200	79.500	80.200	62.686	12,000
2022-01-13	80.000	81.000	80.000	80.000	62.530	12,000
2022-01-12	80.600	80.600	80.500	80.500	62.921	4,000
2022-01-11	80.600	81.000	80.500	80.500	62.921	27,050
2022-01-10	80.100	80.500	80.100	80.500	62.921	4,003
2022-01-07	80.000	80.200	79.800	80.100	62.608	37,000
2022-01-06	80.100	80.100	79.800	80.000	62.530	22,000
2022-01-05	80.000	80.100	80.000	80.100	62.608	26,000
2022-01-04	80.100	80.100	80.000	80.000	62.530	11,000
2022-01-03	80.100	80.500	79.900	80.200	62.686	28,000
2021-12-30	78.400	81.200	78.400	80.100	62.608	32,000
2021-12-29	78.400	78.500	78.100	78.400	61.280	80,000
2021-12-28	78.900	78.900	78.400	78.500	61.358	20,000
2021-12-27	79.900	79.900	78.900	78.900	61.670	20,101
2021-12-24	78.900	79.000	78.900	78.900	61.670	33,000
2021-12-23	78.800	80.000	78.800	78.900	61.670	35,000
2021-12-22	79.400	79.400	78.800	78.800	61.592	7,000
2021-12-21	79.200	79.200	78.400	78.700	61.514	10,000
2021-12-20	79.800	79.800	78.000	78.300	61.201	39,000
2021-12-17	79.700	79.700	79.700	79.700	62.296	3,000
2021-12-16	79.700	80.300	79.700	79.700	62.296	23,000
2021-12-15	79.700	79.700	79.700	79.700	62.296	3,000
2021-12-14	81.000	81.400	79.500	79.700	62.296	50,000
2021-12-13	82.600	82.600	81.900	81.900	64.015	8,020
2021-12-10	81.900	81.900	81.800	81.900	64.015	26,075
2021-12-09	80.200	82.200	80.200	81.100	63.390	40,001
2021-12-08	80.600	81.500	80.600	81.000	63.312	14,000
2021-12-07	81.800	81.800	81.400	81.400	63.624	6,000
2021-12-06	79.900	81.500	79.800	81.500	63.703	54,000
2021-12-03	80.800	80.800	79.100	79.900	62.452	58,000
2021-12-02	80.600	80.800	80.400	80.800	63.155	22,000
2021-12-01	81.200	81.200	80.500	80.600	62.999	45,030
2021-11-30	81.800	81.800	79.800	81.500	63.703	63,000
2021-11-29	78.000	81.800	78.000	81.800	63.937	14,010
2021-11-26	83.000	83.000	82.500	82.600	64.562	21,000
2021-11-25	82.400	83.000	82.400	82.500	64.484	11,000
2021-11-24	82.200	83.900	82.200	82.700	64.641	7,200
2021-11-23	82.000	82.100	81.800	82.100	64.172	29,000
2021-11-22	83.800	83.800	82.500	83.000	64.875	21,156
2021-11-19	83.600	84.100	83.600	84.000	65.657	6,000
2021-11-18	84.300	84.500	83.600	84.500	66.047	12,000
2021-11-17	85.800	85.800	84.300	84.300	65.891	39,560
2021-11-16	88.000	88.000	85.100	86.000	67.220	41,001
2021-11-15	85.200	87.500	85.000	85.100	66.516	39,100

← NewerPage 20 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.