Keding Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	121.00	121.00	120.50	121.00	116.28	8,000
2026-01-21	120.00	121.00	119.50	120.50	115.80	8,000
2026-01-20	120.50	121.00	120.00	121.00	116.28	10,000
2026-01-19	119.00	120.00	118.50	120.00	115.32	11,000
2026-01-16	120.00	120.00	120.00	120.00	115.32	5,000
2026-01-15	119.00	120.50	119.00	120.00	115.32	19,000
2026-01-14	118.00	119.00	118.00	118.50	113.88	12,001
2026-01-13	120.00	120.00	117.50	118.50	113.88	47,001
2026-01-12	118.00	118.00	117.00	118.00	113.40	12,000
2026-01-09	113.50	120.00	113.50	118.00	113.40	26,000
2026-01-08	120.00	122.00	120.00	121.50	116.76	19,000
2026-01-07	119.50	120.00	119.50	120.00	115.32	25,000
2026-01-06	119.50	120.00	119.50	119.50	114.84	42,000
2026-01-05	118.50	120.00	118.00	119.00	114.36	7,000
2026-01-02	120.50	120.50	118.50	118.50	113.88	4,000
2025-12-31	120.00	121.00	120.00	120.50	115.80	24,000
2025-12-30	119.50	119.50	119.00	119.00	114.36	9,000
2025-12-29	118.50	120.00	118.00	118.00	113.40	11,000
2025-12-26	119.50	120.00	117.00	117.50	112.91	8,100
2025-12-24	117.50	119.50	117.50	119.50	114.84	5,100
2025-12-23	119.00	120.00	118.00	120.00	115.32	9,000
2025-12-22	117.00	120.50	117.00	119.50	114.84	11,000
2025-12-19	119.50	120.00	118.00	119.00	114.36	22,000
2025-12-18	117.50	118.50	116.00	117.50	112.91	16,100
2025-12-17	118.00	118.00	115.50	115.50	110.99	2,000
2025-12-16	115.00	118.50	115.00	115.50	110.99	7,000
2025-12-15	118.50	118.50	118.50	118.50	113.88	1,000
2025-12-12	119.50	120.00	116.00	119.00	114.36	44,000
2025-12-11	116.50	118.00	116.50	118.00	113.40	10,000
2025-12-10	117.50	119.00	116.50	116.50	111.95	14,000
2025-12-09	117.00	117.00	117.00	117.00	112.43	3,000
2025-12-08	114.00	117.00	114.00	117.00	112.43	5,000
2025-12-05	113.50	113.50	113.50	113.50	109.07	1,000
2025-12-04	117.50	118.00	117.00	117.00	112.43	15,000
2025-12-03	117.00	118.00	112.00	114.50	110.03	15,000
2025-12-02	110.50	114.00	110.50	114.00	109.55	11,100
2025-12-01	110.00	110.00	110.00	110.00	105.71	2,000
2025-11-28	108.00	111.00	108.00	111.00	106.67	12,000
2025-11-27	104.00	107.50	104.00	106.00	101.86	12,100
2025-11-26	102.00	105.50	102.00	105.00	100.90	7,201
2025-11-25	102.00	104.50	102.00	104.50	100.42	9,000
2025-11-24	104.50	105.00	104.50	105.00	100.90	6,000
2025-11-21	103.50	103.50	101.50	103.00	98.981	6,000
2025-11-20	99.100	104.00	99.100	104.00	99.942	9,000
2025-11-19	102.50	102.50	102.50	102.50	98.500	4,000
2025-11-18	102.00	102.00	100.00	100.00	96.098	19,000
2025-11-17	102.50	103.00	102.50	103.00	98.981	7,000
2025-11-14	100.50	102.50	100.50	102.50	98.500	5,000
2025-11-13	102.50	102.50	102.50	102.50	98.500	2,000
2025-11-12	101.00	102.00	101.00	102.00	98.020	15,000
2025-11-11	105.00	105.50	100.50	101.50	97.539	41,000
2025-11-10	104.50	104.50	104.50	104.50	100.42	0
2025-11-07	107.50	107.50	104.00	104.50	100.42	7,100
2025-11-06	107.00	107.50	106.00	107.50	103.30	4,005
2025-11-05	110.00	110.00	106.00	106.50	102.34	13,000
2025-11-04	112.50	112.50	108.50	108.50	104.27	6,000
2025-11-03	112.50	112.50	110.00	110.00	105.71	3,000
2025-10-31	113.50	114.50	109.50	110.50	106.19	46,000
2025-10-30	112.00	114.00	110.50	111.00	106.67	39,000
2025-10-29	112.00	112.00	112.00	112.00	107.63	1,000

← NewerPage 4 of 5 · 243 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.