Keding Enterprises Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 123.50 | 123.50 | 123.50 | 123.50 | 114.68 | 1,000 |
| 2025-05-06 | 125.00 | 125.00 | 125.00 | 125.00 | 116.08 | 2,460 |
| 2025-05-05 | 127.50 | 127.50 | 124.00 | 126.00 | 117.01 | 17,000 |
| 2025-05-02 | 126.50 | 126.50 | 125.50 | 125.50 | 116.54 | 2,000 |
| 2025-04-30 | 123.50 | 125.00 | 123.50 | 125.00 | 116.08 | 5,000 |
| 2025-04-29 | 124.50 | 125.00 | 124.50 | 125.00 | 116.08 | 5,000 |
| 2025-04-28 | 124.50 | 125.00 | 123.50 | 124.50 | 115.61 | 10,000 |
| 2025-04-25 | 125.00 | 128.00 | 122.50 | 122.50 | 113.75 | 30,000 |
| 2025-04-24 | 125.00 | 125.00 | 125.00 | 125.00 | 116.08 | 2,000 |
| 2025-04-23 | 127.00 | 127.00 | 127.00 | 127.00 | 117.93 | 0 |
| 2025-04-22 | 127.00 | 127.00 | 127.00 | 127.00 | 117.93 | 0 |
| 2025-04-21 | 127.00 | 127.00 | 127.00 | 127.00 | 117.93 | 0 |
| 2025-04-18 | 127.00 | 127.00 | 127.00 | 127.00 | 117.93 | 0 |
| 2025-04-17 | 127.50 | 127.50 | 125.50 | 127.00 | 117.93 | 4,100 |
| 2025-04-16 | 128.50 | 128.50 | 124.50 | 124.50 | 115.61 | 6,100 |
| 2025-04-15 | 130.50 | 130.50 | 128.00 | 129.00 | 119.79 | 5,000 |
| 2025-04-14 | 124.50 | 128.00 | 124.50 | 126.50 | 117.47 | 26,300 |
| 2025-04-11 | 129.00 | 129.00 | 128.50 | 128.50 | 119.33 | 5,000 |
| 2025-04-10 | 125.50 | 129.50 | 125.50 | 129.50 | 120.26 | 14,118 |
| 2025-04-09 | 122.50 | 125.50 | 122.50 | 125.50 | 116.54 | 3,500 |
| 2025-04-08 | 123.50 | 123.50 | 121.50 | 122.50 | 113.75 | 4,000 |
| 2025-04-07 | 117.00 | 121.00 | 117.00 | 119.50 | 110.97 | 33,599 |
| 2025-04-02 | 130.00 | 130.00 | 130.00 | 130.00 | 120.72 | 1,000 |
| 2025-04-01 | 127.00 | 131.00 | 127.00 | 131.00 | 121.65 | 10,000 |
| 2025-03-31 | 129.50 | 132.50 | 127.00 | 127.00 | 117.93 | 8,000 |
| 2025-03-28 | 129.00 | 131.50 | 129.00 | 131.50 | 122.11 | 6,000 |
| 2025-03-27 | 132.00 | 133.00 | 130.50 | 131.50 | 122.11 | 19,000 |
| 2025-03-26 | 132.50 | 133.00 | 132.50 | 133.00 | 123.51 | 23,000 |
| 2025-03-25 | 132.00 | 132.00 | 132.00 | 132.00 | 122.58 | 1,001 |
| 2025-03-24 | 130.50 | 130.50 | 130.50 | 130.50 | 121.18 | 0 |
| 2025-03-21 | 128.50 | 130.50 | 128.50 | 130.50 | 121.18 | 5,000 |
| 2025-03-20 | 132.50 | 132.50 | 129.00 | 129.00 | 119.79 | 6,000 |
| 2025-03-19 | 134.00 | 134.00 | 128.50 | 128.50 | 119.33 | 6,000 |
| 2025-03-18 | 134.00 | 134.00 | 134.00 | 134.00 | 124.43 | 1,126 |
| 2025-03-17 | 129.50 | 129.50 | 129.50 | 129.50 | 120.26 | 0 |
| 2025-03-14 | 132.00 | 132.00 | 129.50 | 129.50 | 120.26 | 2,000 |
| 2025-03-13 | 129.50 | 129.50 | 128.00 | 128.00 | 118.86 | 21,000 |
| 2025-03-12 | 130.50 | 131.00 | 129.50 | 129.50 | 120.26 | 13,000 |
| 2025-03-11 | 130.50 | 130.50 | 130.50 | 130.50 | 121.18 | 1,000 |
| 2025-03-10 | 130.00 | 132.00 | 130.00 | 132.00 | 122.58 | 6,000 |
| 2025-03-07 | 133.00 | 133.00 | 133.00 | 133.00 | 123.51 | 0 |
| 2025-03-06 | 133.00 | 133.00 | 133.00 | 133.00 | 123.51 | 1,000 |
| 2025-03-05 | 132.50 | 133.00 | 132.50 | 133.00 | 123.51 | 3,000 |
| 2025-03-04 | 132.50 | 132.50 | 132.50 | 132.50 | 123.04 | 0 |
| 2025-03-03 | 132.50 | 132.50 | 132.50 | 132.50 | 123.04 | 2,000 |
| 2025-02-27 | 135.00 | 135.00 | 135.00 | 135.00 | 125.36 | 0 |
| 2025-02-26 | 135.00 | 135.00 | 135.00 | 135.00 | 125.36 | 1,000 |
| 2025-02-25 | 134.00 | 134.00 | 134.00 | 134.00 | 124.43 | 1,000 |
| 2025-02-24 | 135.50 | 136.00 | 133.00 | 134.00 | 124.43 | 17,000 |
| 2025-02-21 | 131.50 | 135.00 | 131.50 | 135.00 | 125.36 | 3,000 |
| 2025-02-20 | 131.50 | 131.50 | 131.50 | 131.50 | 122.11 | 3,051 |
| 2025-02-19 | 131.50 | 131.50 | 131.50 | 131.50 | 122.11 | 1,000 |
| 2025-02-18 | 133.00 | 135.50 | 129.50 | 135.50 | 125.83 | 23,000 |
| 2025-02-17 | 132.00 | 133.00 | 132.00 | 133.00 | 123.51 | 5,001 |
| 2025-02-14 | 132.00 | 132.00 | 132.00 | 132.00 | 122.58 | 0 |
| 2025-02-13 | 131.50 | 134.00 | 131.50 | 132.00 | 122.58 | 13,001 |
| 2025-02-12 | 130.00 | 130.00 | 130.00 | 130.00 | 120.72 | 1,000 |
| 2025-02-11 | 128.00 | 129.00 | 128.00 | 129.00 | 119.79 | 3,000 |
| 2025-02-10 | 127.50 | 131.00 | 127.50 | 131.00 | 121.65 | 10,003 |
| 2025-02-07 | 126.50 | 126.50 | 126.50 | 126.50 | 117.47 | 1,000 |
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.