Keding Enterprises Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 129.00 | 129.00 | 129.00 | 129.00 | 119.79 | 0 |
| 2025-02-05 | 129.00 | 129.00 | 129.00 | 129.00 | 119.79 | 1,000 |
| 2025-02-04 | 126.00 | 126.00 | 126.00 | 126.00 | 117.01 | 0 |
| 2025-02-03 | 130.00 | 130.00 | 126.00 | 126.00 | 117.01 | 4,000 |
| 2025-01-22 | 129.00 | 132.00 | 126.50 | 130.00 | 120.72 | 22,000 |
| 2025-01-21 | 126.00 | 127.00 | 126.00 | 126.00 | 117.01 | 4,000 |
| 2025-01-20 | 127.00 | 128.00 | 126.00 | 126.00 | 117.01 | 14,000 |
| 2025-01-17 | 125.50 | 125.50 | 125.50 | 125.50 | 116.54 | 0 |
| 2025-01-16 | 125.00 | 125.50 | 125.00 | 125.50 | 116.54 | 2,000 |
| 2025-01-15 | 128.50 | 128.50 | 125.00 | 125.00 | 116.08 | 5,000 |
| 2025-01-14 | 123.50 | 124.50 | 123.50 | 124.50 | 115.61 | 6,000 |
| 2025-01-13 | 124.00 | 124.50 | 123.50 | 123.50 | 114.68 | 18,000 |
| 2025-01-10 | 125.50 | 125.50 | 125.00 | 125.00 | 116.08 | 10,000 |
| 2025-01-09 | 127.00 | 127.00 | 127.00 | 127.00 | 117.93 | 0 |
| 2025-01-08 | 127.00 | 127.00 | 127.00 | 127.00 | 117.93 | 0 |
| 2025-01-07 | 127.50 | 129.00 | 127.00 | 127.00 | 117.93 | 9,000 |
| 2025-01-06 | 128.50 | 128.50 | 128.50 | 128.50 | 119.33 | 1,000 |
| 2025-01-03 | 129.50 | 129.50 | 128.00 | 128.00 | 118.86 | 6,000 |
| 2025-01-02 | 129.50 | 129.50 | 127.50 | 127.50 | 118.40 | 6,000 |
| 2024-12-31 | 127.50 | 130.00 | 127.00 | 129.00 | 119.79 | 9,000 |
| 2024-12-30 | 127.50 | 130.50 | 127.50 | 130.50 | 121.18 | 5,000 |
| 2024-12-27 | 126.50 | 126.50 | 126.50 | 126.50 | 117.47 | 1,000 |
| 2024-12-26 | 131.00 | 132.00 | 130.00 | 130.00 | 120.72 | 16,000 |
| 2024-12-25 | 133.00 | 133.00 | 132.00 | 132.00 | 122.58 | 3,000 |
| 2024-12-24 | 129.00 | 129.50 | 129.00 | 129.50 | 120.26 | 2,000 |
| 2024-12-23 | 128.00 | 128.00 | 128.00 | 128.00 | 118.86 | 3,000 |
| 2024-12-20 | 125.50 | 126.00 | 125.00 | 125.00 | 116.08 | 13,000 |
| 2024-12-19 | 128.50 | 128.50 | 126.00 | 126.00 | 117.01 | 18,000 |
| 2024-12-18 | 128.50 | 128.50 | 128.50 | 128.50 | 119.33 | 5,000 |
| 2024-12-17 | 128.00 | 128.00 | 128.00 | 128.00 | 118.86 | 1,000 |
| 2024-12-16 | 129.50 | 129.50 | 129.50 | 129.50 | 120.26 | 1,149 |
| 2024-12-13 | 129.00 | 129.00 | 129.00 | 129.00 | 119.79 | 4,000 |
| 2024-12-12 | 126.00 | 128.00 | 126.00 | 128.00 | 118.86 | 5,000 |
| 2024-12-11 | 128.50 | 129.00 | 127.00 | 127.00 | 117.93 | 13,000 |
| 2024-12-10 | 125.50 | 128.00 | 125.50 | 128.00 | 118.86 | 4,000 |
| 2024-12-09 | 128.50 | 128.50 | 128.50 | 128.50 | 119.33 | 0 |
| 2024-12-06 | 128.50 | 128.50 | 128.50 | 128.50 | 119.33 | 2,000 |
| 2024-12-05 | 127.00 | 128.50 | 127.00 | 128.50 | 119.33 | 15,000 |
| 2024-12-04 | 126.50 | 126.50 | 126.50 | 126.50 | 117.47 | 0 |
| 2024-12-03 | 127.00 | 127.00 | 126.50 | 126.50 | 117.47 | 4,000 |
| 2024-12-02 | 128.00 | 128.00 | 127.00 | 127.00 | 117.93 | 2,000 |
| 2024-11-29 | 123.50 | 125.50 | 123.50 | 125.50 | 116.54 | 4,000 |
| 2024-11-28 | 124.00 | 125.00 | 124.00 | 124.50 | 115.61 | 5,000 |
| 2024-11-27 | 125.50 | 125.50 | 125.50 | 125.50 | 116.54 | 1,000 |
| 2024-11-26 | 125.50 | 127.50 | 125.50 | 127.50 | 118.40 | 7,000 |
| 2024-11-25 | 126.50 | 128.00 | 126.00 | 126.00 | 117.01 | 13,000 |
| 2024-11-22 | 129.00 | 129.00 | 126.50 | 126.50 | 117.47 | 3,000 |
| 2024-11-21 | 128.50 | 129.50 | 128.50 | 129.50 | 120.26 | 3,000 |
| 2024-11-20 | 129.00 | 129.00 | 129.00 | 129.00 | 119.79 | 1,300 |
| 2024-11-19 | 125.50 | 127.00 | 125.50 | 126.00 | 117.01 | 8,000 |
| 2024-11-18 | 126.50 | 126.50 | 126.50 | 126.50 | 117.47 | 1,000 |
| 2024-11-15 | 126.00 | 129.00 | 126.00 | 129.00 | 119.79 | 6,000 |
| 2024-11-14 | 129.00 | 129.00 | 126.00 | 126.50 | 117.47 | 11,000 |
| 2024-11-13 | 127.50 | 128.00 | 126.50 | 127.50 | 118.40 | 12,000 |
| 2024-11-12 | 130.50 | 130.50 | 127.50 | 130.00 | 120.72 | 14,000 |
| 2024-11-11 | 131.00 | 131.00 | 127.50 | 128.50 | 119.33 | 8,000 |
| 2024-11-08 | 127.50 | 131.50 | 127.50 | 129.00 | 119.79 | 13,000 |
| 2024-11-07 | 125.00 | 130.00 | 124.00 | 130.00 | 120.72 | 18,000 |
| 2024-11-06 | 126.00 | 126.00 | 126.00 | 126.00 | 117.01 | 4,000 |
| 2024-11-05 | 124.50 | 130.50 | 124.50 | 126.50 | 117.47 | 4,000 |
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.