Keding Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	137.00	138.50	136.50	137.00	131.65	11,000
2026-04-29	140.50	140.50	138.00	138.00	132.61	4,000
2026-04-28	140.50	140.50	136.00	139.50	134.06	26,000
2026-04-27	138.00	139.00	137.50	137.50	132.13	4,401
2026-04-24	138.00	140.50	138.00	140.50	135.02	15,000
2026-04-23	139.50	140.50	137.50	138.00	132.61	10,000
2026-04-22	138.50	140.00	138.50	140.00	134.54	4,136
2026-04-21	140.00	141.00	139.00	140.00	134.54	10,000
2026-04-20	137.00	138.00	137.00	138.00	132.61	9,000
2026-04-17	136.00	137.00	132.50	136.50	131.17	10,012
2026-04-16	135.50	136.00	135.00	135.50	130.21	11,000
2026-04-15	135.50	135.50	134.50	135.00	129.73	7,000
2026-04-14	132.00	136.50	132.00	133.50	128.29	8,000
2026-04-13	131.50	136.50	131.50	132.00	126.85	8,000
2026-04-10	130.00	130.50	128.50	130.00	124.93	16,000
2026-04-09	129.00	130.00	128.50	129.00	123.97	12,000
2026-04-08	129.50	131.00	129.00	129.00	123.97	18,000
2026-04-07	131.50	131.50	128.00	128.00	123.00	6,000
2026-04-02	128.50	128.50	128.50	128.50	123.49	1,000
2026-04-01	129.50	130.00	128.00	128.00	123.00	13,000
2026-03-31	129.00	129.00	126.50	126.50	121.56	10,000
2026-03-30	127.00	128.50	126.50	128.50	123.49	4,001
2026-03-27	128.00	128.00	128.00	128.00	123.00	0
2026-03-26	128.00	128.00	128.00	128.00	123.00	0
2026-03-25	131.50	131.50	128.00	128.00	123.00	11,001
2026-03-24	128.00	128.00	128.00	128.00	123.00	8,000
2026-03-23	128.50	129.00	128.50	129.00	123.97	3,000
2026-03-20	129.50	129.50	127.50	129.50	124.45	6,050
2026-03-19	129.00	131.00	129.00	130.00	124.93	9,000
2026-03-18	131.50	131.50	130.00	130.00	124.93	3,000
2026-03-17	132.00	132.00	130.00	130.00	124.93	4,000
2026-03-16	128.00	131.00	128.00	128.00	123.00	6,000
2026-03-13	129.50	130.50	127.00	129.00	123.97	18,010
2026-03-12	127.50	131.00	127.50	131.00	125.89	20,000
2026-03-11	131.50	131.50	130.00	130.50	125.41	9,000
2026-03-10	124.50	132.00	124.50	129.50	124.45	12,000
2026-03-09	122.00	131.50	122.00	129.00	123.97	31,008
2026-03-06	129.50	133.00	129.50	131.50	126.37	18,000
2026-03-05	131.00	132.50	131.00	131.00	125.89	8,000
2026-03-04	131.00	132.50	130.00	131.00	125.89	15,009
2026-03-03	133.00	134.00	132.50	132.50	127.33	22,000
2026-03-02	132.00	133.00	131.50	133.00	127.81	22,000
2026-02-26	131.50	132.00	131.50	132.00	126.85	14,300
2026-02-25	130.50	131.00	130.50	131.00	125.89	8,000
2026-02-24	129.00	131.00	128.50	130.00	124.93	14,000
2026-02-23	130.00	131.00	128.00	129.50	124.45	23,000
2026-02-11	122.50	133.50	122.50	128.50	123.49	55,001
2026-02-10	117.00	124.50	117.00	121.50	116.76	28,000
2026-02-09	121.00	121.50	121.00	121.00	116.28	7,000
2026-02-06	119.50	121.00	119.50	121.00	116.28	23,000
2026-02-05	121.00	121.00	120.50	120.50	115.80	13,000
2026-02-04	121.00	121.00	121.00	121.00	116.28	3,000
2026-02-03	120.50	121.50	120.00	121.50	116.76	12,085
2026-02-02	120.00	120.00	119.50	119.50	114.84	7,000
2026-01-30	120.50	121.00	120.50	120.50	115.80	10,150
2026-01-29	118.00	120.00	118.00	119.00	114.36	11,000
2026-01-28	119.50	121.00	119.50	120.50	115.80	14,000
2026-01-27	120.50	120.50	120.50	120.50	115.80	1,060
2026-01-26	119.50	121.50	119.50	120.50	115.80	14,000
2026-01-23	121.00	121.00	121.00	121.00	116.28	7,000

← NewerPage 3 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.