Keding Enterprises Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 120.50 | 121.00 | 120.50 | 121.00 | 115.08 | 4,000 |
| 2025-07-30 | 121.00 | 121.50 | 120.50 | 120.50 | 114.60 | 3,000 |
| 2025-07-29 | 120.50 | 120.50 | 120.50 | 120.50 | 114.60 | 4,000 |
| 2025-07-28 | 121.00 | 121.50 | 121.00 | 121.00 | 115.08 | 4,000 |
| 2025-07-25 | 120.50 | 122.00 | 120.50 | 122.00 | 116.03 | 8,000 |
| 2025-07-24 | 122.00 | 122.00 | 121.00 | 122.00 | 116.03 | 9,000 |
| 2025-07-23 | 120.00 | 120.00 | 120.00 | 120.00 | 114.13 | 4,000 |
| 2025-07-22 | 120.00 | 120.00 | 120.00 | 120.00 | 114.13 | 1,000 |
| 2025-07-21 | 122.00 | 122.00 | 122.00 | 122.00 | 116.03 | 0 |
| 2025-07-18 | 120.50 | 122.00 | 120.50 | 122.00 | 116.03 | 3,000 |
| 2025-07-17 | 120.50 | 120.50 | 120.50 | 120.50 | 114.60 | 4,000 |
| 2025-07-16 | 122.50 | 122.50 | 122.50 | 122.50 | 116.51 | 1,000 |
| 2025-07-15 | 122.50 | 122.50 | 122.50 | 122.50 | 116.51 | 1,000 |
| 2025-07-14 | 120.00 | 122.50 | 120.00 | 122.50 | 116.51 | 3,000 |
| 2025-07-11 | 121.00 | 121.00 | 120.50 | 121.00 | 115.08 | 7,000 |
| 2025-07-10 | 120.50 | 120.50 | 120.50 | 120.50 | 114.60 | 1,000 |
| 2025-07-09 | 120.00 | 123.00 | 120.00 | 120.50 | 114.60 | 9,000 |
| 2025-07-08 | 123.00 | 123.00 | 123.00 | 123.00 | 116.98 | 3,000 |
| 2025-07-07 | 125.50 | 125.50 | 125.50 | 125.50 | 119.36 | 0 |
| 2025-07-04 | 124.00 | 125.50 | 124.00 | 125.50 | 119.36 | 4,000 |
| 2025-07-03 | 124.50 | 124.50 | 124.00 | 124.00 | 117.93 | 6,000 |
| 2025-07-02 | 125.00 | 125.00 | 125.00 | 125.00 | 118.88 | 1,000 |
| 2025-07-01 | 124.00 | 128.00 | 124.00 | 126.50 | 120.31 | 26,000 |
| 2025-06-30 | 124.00 | 124.00 | 124.00 | 124.00 | 117.93 | 2,000 |
| 2025-06-27 | 126.50 | 128.00 | 126.50 | 127.00 | 117.93 | 7,000 |
| 2025-06-26 | 123.00 | 126.50 | 123.00 | 126.50 | 117.47 | 9,000 |
| 2025-06-25 | 123.00 | 123.00 | 123.00 | 123.00 | 114.22 | 1,000 |
| 2025-06-24 | 123.00 | 123.00 | 122.50 | 123.00 | 114.22 | 11,000 |
| 2025-06-23 | 120.00 | 122.00 | 120.00 | 120.50 | 111.90 | 4,000 |
| 2025-06-20 | 122.50 | 122.50 | 122.00 | 122.00 | 113.29 | 3,000 |
| 2025-06-19 | 123.50 | 123.50 | 121.00 | 122.50 | 113.75 | 18,000 |
| 2025-06-18 | 119.50 | 123.00 | 119.50 | 123.00 | 114.22 | 8,000 |
| 2025-06-17 | 121.00 | 122.00 | 121.00 | 122.00 | 113.29 | 11,000 |
| 2025-06-16 | 121.00 | 123.50 | 117.50 | 123.50 | 114.68 | 55,000 |
| 2025-06-13 | 122.00 | 124.00 | 122.00 | 122.00 | 113.29 | 9,000 |
| 2025-06-12 | 127.50 | 127.50 | 120.00 | 122.00 | 113.29 | 60,000 |
| 2025-06-11 | 124.00 | 125.50 | 123.50 | 125.50 | 116.54 | 8,000 |
| 2025-06-10 | 125.50 | 127.00 | 125.50 | 126.50 | 117.47 | 6,000 |
| 2025-06-09 | 128.50 | 128.50 | 125.00 | 125.00 | 116.08 | 3,400 |
| 2025-06-06 | 126.50 | 126.50 | 124.50 | 124.50 | 115.61 | 3,000 |
| 2025-06-05 | 125.50 | 125.50 | 125.00 | 125.00 | 116.08 | 3,010 |
| 2025-06-04 | 126.50 | 126.50 | 126.50 | 126.50 | 117.47 | 1,000 |
| 2025-06-03 | 127.00 | 127.00 | 124.50 | 124.50 | 115.61 | 8,000 |
| 2025-06-02 | 128.00 | 128.00 | 123.50 | 125.50 | 116.54 | 6,000 |
| 2025-05-29 | 125.00 | 125.00 | 125.00 | 125.00 | 116.08 | 1,000 |
| 2025-05-28 | 128.00 | 128.00 | 128.00 | 128.00 | 118.86 | 0 |
| 2025-05-27 | 128.00 | 128.00 | 128.00 | 128.00 | 118.86 | 1,000 |
| 2025-05-26 | 127.50 | 128.00 | 127.50 | 128.00 | 118.86 | 6,000 |
| 2025-05-23 | 127.00 | 127.00 | 127.00 | 127.00 | 117.93 | 0 |
| 2025-05-22 | 127.00 | 127.00 | 127.00 | 127.00 | 117.93 | 1,000 |
| 2025-05-21 | 126.50 | 127.00 | 126.50 | 127.00 | 117.93 | 2,000 |
| 2025-05-20 | 126.00 | 126.00 | 126.00 | 126.00 | 117.01 | 1,000 |
| 2025-05-19 | 127.00 | 127.00 | 127.00 | 127.00 | 117.93 | 0 |
| 2025-05-16 | 127.00 | 127.00 | 127.00 | 127.00 | 117.93 | 0 |
| 2025-05-15 | 127.00 | 127.00 | 127.00 | 127.00 | 117.93 | 0 |
| 2025-05-14 | 127.50 | 127.50 | 127.00 | 127.00 | 117.93 | 3,000 |
| 2025-05-13 | 127.00 | 127.00 | 127.00 | 127.00 | 117.93 | 1,000 |
| 2025-05-12 | 126.00 | 126.50 | 126.00 | 126.50 | 117.47 | 4,000 |
| 2025-05-09 | 124.00 | 124.50 | 124.00 | 124.50 | 115.61 | 12,000 |
| 2025-05-08 | 125.50 | 125.50 | 124.00 | 124.00 | 115.15 | 3,000 |
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.