Keding Enterprises Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 113.50 | 115.00 | 111.00 | 112.50 | 108.11 | 32,000 |
| 2025-10-27 | 114.00 | 116.50 | 113.00 | 113.00 | 108.59 | 7,000 |
| 2025-10-23 | 113.50 | 113.50 | 113.50 | 113.50 | 109.07 | 1,100 |
| 2025-10-22 | 115.00 | 115.00 | 113.50 | 113.50 | 109.07 | 8,000 |
| 2025-10-21 | 115.00 | 115.00 | 115.00 | 115.00 | 110.51 | 3,030 |
| 2025-10-20 | 116.50 | 116.50 | 116.50 | 116.50 | 110.80 | 2,006 |
| 2025-10-17 | 115.50 | 115.50 | 114.00 | 114.00 | 108.42 | 2,000 |
| 2025-10-16 | 116.50 | 116.50 | 113.00 | 115.50 | 109.85 | 7,015 |
| 2025-10-15 | 113.00 | 114.50 | 113.00 | 113.50 | 107.95 | 3,015 |
| 2025-10-14 | 112.50 | 114.50 | 112.50 | 114.50 | 108.90 | 3,000 |
| 2025-10-13 | 118.50 | 118.50 | 112.00 | 115.00 | 109.37 | 17,000 |
| 2025-10-09 | 114.00 | 114.00 | 114.00 | 114.00 | 108.42 | 0 |
| 2025-10-08 | 114.00 | 114.00 | 114.00 | 114.00 | 108.42 | 1,012 |
| 2025-10-07 | 115.00 | 115.00 | 114.00 | 114.00 | 108.42 | 4,012 |
| 2025-10-03 | 115.00 | 115.00 | 115.00 | 115.00 | 109.37 | 3,100 |
| 2025-10-02 | 115.00 | 115.00 | 114.00 | 115.00 | 109.37 | 6,000 |
| 2025-10-01 | 115.00 | 115.00 | 115.00 | 115.00 | 109.37 | 1,000 |
| 2025-09-30 | 112.50 | 116.50 | 112.50 | 115.00 | 109.37 | 5,000 |
| 2025-09-29 | 115.00 | 115.00 | 115.00 | 115.00 | 109.37 | 0 |
| 2025-09-26 | 116.00 | 116.00 | 115.00 | 115.00 | 109.37 | 7,000 |
| 2025-09-25 | 116.50 | 116.50 | 116.00 | 116.00 | 110.32 | 3,000 |
| 2025-09-24 | 116.00 | 116.00 | 116.00 | 116.00 | 110.32 | 2,000 |
| 2025-09-23 | 117.00 | 117.50 | 117.00 | 117.50 | 111.75 | 10,000 |
| 2025-09-22 | 120.00 | 120.00 | 119.50 | 119.50 | 113.65 | 2,000 |
| 2025-09-19 | 116.50 | 116.50 | 116.50 | 116.50 | 110.80 | 10,000 |
| 2025-09-18 | 116.50 | 116.50 | 116.50 | 116.50 | 110.80 | 4,000 |
| 2025-09-17 | 116.00 | 118.00 | 116.00 | 116.00 | 110.32 | 3,000 |
| 2025-09-16 | 117.00 | 117.00 | 116.00 | 116.00 | 110.32 | 6,000 |
| 2025-09-15 | 117.50 | 117.50 | 117.00 | 117.50 | 111.75 | 8,000 |
| 2025-09-12 | 117.00 | 117.50 | 117.00 | 117.50 | 111.75 | 2,000 |
| 2025-09-11 | 117.50 | 118.50 | 117.00 | 118.50 | 112.70 | 3,000 |
| 2025-09-10 | 117.50 | 118.00 | 117.50 | 118.00 | 112.23 | 2,018 |
| 2025-09-09 | 117.50 | 117.50 | 117.50 | 117.50 | 111.75 | 1,000 |
| 2025-09-08 | 116.50 | 120.50 | 116.50 | 117.00 | 111.28 | 14,000 |
| 2025-09-05 | 118.00 | 118.00 | 117.00 | 117.00 | 111.28 | 17,000 |
| 2025-09-04 | 118.50 | 118.50 | 118.50 | 118.50 | 112.70 | 4,002 |
| 2025-09-03 | 120.50 | 120.50 | 118.00 | 118.00 | 112.23 | 6,000 |
| 2025-09-02 | 118.00 | 118.00 | 118.00 | 118.00 | 112.23 | 6,000 |
| 2025-09-01 | 119.00 | 119.00 | 118.00 | 119.00 | 113.18 | 14,000 |
| 2025-08-29 | 119.50 | 120.00 | 119.50 | 120.00 | 114.13 | 8,000 |
| 2025-08-28 | 119.50 | 119.50 | 119.50 | 119.50 | 113.65 | 0 |
| 2025-08-27 | 121.00 | 121.00 | 119.50 | 119.50 | 113.65 | 14,000 |
| 2025-08-26 | 120.50 | 120.50 | 120.50 | 120.50 | 114.60 | 1,000 |
| 2025-08-25 | 120.00 | 120.00 | 120.00 | 120.00 | 114.13 | 2,000 |
| 2025-08-22 | 120.50 | 120.50 | 119.50 | 119.50 | 113.65 | 13,000 |
| 2025-08-21 | 120.00 | 120.00 | 120.00 | 120.00 | 114.13 | 5,000 |
| 2025-08-20 | 120.00 | 120.00 | 119.00 | 119.00 | 113.18 | 5,001 |
| 2025-08-19 | 120.00 | 120.00 | 118.50 | 120.00 | 114.13 | 8,016 |
| 2025-08-18 | 120.50 | 121.00 | 120.50 | 120.50 | 114.60 | 7,000 |
| 2025-08-15 | 120.50 | 120.50 | 120.50 | 120.50 | 114.60 | 3,000 |
| 2025-08-14 | 121.00 | 121.00 | 120.00 | 120.00 | 114.13 | 4,000 |
| 2025-08-13 | 120.50 | 120.50 | 120.00 | 120.50 | 114.60 | 6,001 |
| 2025-08-12 | 120.50 | 120.50 | 120.50 | 120.50 | 114.60 | 1,000 |
| 2025-08-11 | 120.50 | 121.00 | 120.50 | 121.00 | 115.08 | 6,000 |
| 2025-08-08 | 120.50 | 121.00 | 120.50 | 120.50 | 114.60 | 5,000 |
| 2025-08-07 | 120.00 | 121.00 | 120.00 | 120.50 | 114.60 | 8,000 |
| 2025-08-06 | 120.50 | 120.50 | 120.50 | 120.50 | 114.60 | 9,000 |
| 2025-08-05 | 121.00 | 122.00 | 120.50 | 120.50 | 114.60 | 9,000 |
| 2025-08-04 | 121.00 | 121.00 | 120.50 | 121.00 | 115.08 | 4,000 |
| 2025-08-01 | 121.00 | 121.00 | 121.00 | 121.00 | 115.08 | 0 |
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.