Keding Enterprises Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 125.00 | 125.00 | 125.00 | 125.00 | 116.08 | 4,000 |
| 2024-11-01 | 125.00 | 125.00 | 124.00 | 125.00 | 116.08 | 7,000 |
| 2024-10-30 | 129.00 | 130.50 | 128.50 | 128.50 | 119.33 | 6,020 |
| 2024-10-29 | 129.00 | 130.00 | 128.50 | 129.00 | 119.79 | 11,000 |
| 2024-10-28 | 129.50 | 131.00 | 129.50 | 131.00 | 121.65 | 2,000 |
| 2024-10-25 | 130.00 | 133.00 | 129.50 | 131.50 | 122.11 | 10,193 |
| 2024-10-24 | 131.00 | 132.00 | 130.50 | 132.00 | 122.58 | 5,000 |
| 2024-10-23 | 132.00 | 134.50 | 130.00 | 134.50 | 124.90 | 13,000 |
| 2024-10-22 | 133.00 | 133.00 | 133.00 | 133.00 | 123.51 | 1,000 |
| 2024-10-21 | 135.00 | 135.00 | 131.50 | 134.00 | 124.43 | 15,000 |
| 2024-10-18 | 132.00 | 132.50 | 131.50 | 131.50 | 122.11 | 10,000 |
| 2024-10-17 | 132.00 | 132.50 | 130.50 | 132.00 | 122.58 | 4,000 |
| 2024-10-16 | 131.00 | 133.00 | 128.00 | 132.00 | 122.58 | 35,000 |
| 2024-10-15 | 130.00 | 131.00 | 129.50 | 131.00 | 121.65 | 14,000 |
| 2024-10-14 | 131.00 | 131.00 | 130.00 | 131.00 | 121.65 | 13,000 |
| 2024-10-11 | 132.50 | 133.50 | 132.00 | 132.00 | 122.58 | 12,186 |
| 2024-10-09 | 134.00 | 134.00 | 133.50 | 133.50 | 123.97 | 10,000 |
| 2024-10-08 | 135.50 | 135.50 | 133.00 | 133.00 | 123.51 | 12,000 |
| 2024-10-07 | 134.00 | 135.00 | 133.50 | 135.00 | 125.36 | 5,030 |
| 2024-10-04 | 134.00 | 135.50 | 134.00 | 134.00 | 124.43 | 10,010 |
| 2024-10-01 | 134.00 | 136.00 | 134.00 | 134.00 | 124.43 | 11,000 |
| 2024-09-30 | 135.00 | 135.50 | 134.00 | 134.50 | 124.90 | 15,200 |
| 2024-09-27 | 140.50 | 140.50 | 134.50 | 135.50 | 125.83 | 75,000 |
| 2024-09-26 | 135.00 | 139.00 | 135.00 | 139.00 | 129.08 | 37,032 |
| 2024-09-25 | 136.00 | 136.00 | 133.50 | 134.00 | 124.43 | 26,015 |
| 2024-09-24 | 136.00 | 136.50 | 134.00 | 136.50 | 126.76 | 56,015 |
| 2024-09-23 | 148.00 | 148.00 | 144.50 | 145.00 | 126.29 | 170,000 |
| 2024-09-20 | 145.00 | 152.00 | 142.00 | 146.00 | 127.16 | 174,000 |
| 2024-09-19 | 142.00 | 144.50 | 142.00 | 144.50 | 125.86 | 85,000 |
| 2024-09-18 | 143.50 | 143.50 | 142.00 | 142.50 | 124.11 | 107,001 |
| 2024-09-16 | 143.00 | 146.50 | 142.00 | 144.50 | 125.86 | 108,087 |
| 2024-09-13 | 143.50 | 146.00 | 142.00 | 144.00 | 125.42 | 78,061 |
| 2024-09-12 | 144.50 | 145.00 | 142.00 | 143.50 | 124.98 | 20,015 |
| 2024-09-11 | 141.00 | 144.50 | 141.00 | 142.00 | 123.68 | 28,015 |
| 2024-09-10 | 145.00 | 150.00 | 141.00 | 142.00 | 123.68 | 74,001 |
| 2024-09-09 | 147.00 | 148.00 | 141.50 | 145.00 | 126.29 | 55,030 |
| 2024-09-06 | 152.00 | 158.00 | 148.00 | 148.00 | 128.90 | 142,283 |
| 2024-09-05 | 145.00 | 145.00 | 143.00 | 144.00 | 125.42 | 10,000 |
| 2024-09-04 | 144.00 | 147.00 | 144.00 | 145.00 | 126.29 | 69,000 |
| 2024-09-03 | 150.00 | 151.50 | 150.00 | 150.00 | 130.65 | 11,100 |
| 2024-09-02 | 146.00 | 150.00 | 146.00 | 150.00 | 130.65 | 29,102 |
| 2024-08-30 | 147.50 | 147.50 | 147.50 | 147.50 | 128.47 | 1,000 |
| 2024-08-29 | 143.50 | 148.00 | 143.00 | 147.00 | 128.03 | 13,030 |
| 2024-08-28 | 146.00 | 146.50 | 145.00 | 145.00 | 126.29 | 6,000 |
| 2024-08-27 | 145.00 | 148.00 | 145.00 | 148.00 | 128.90 | 8,110 |
| 2024-08-26 | 148.50 | 149.00 | 147.50 | 148.50 | 129.34 | 12,000 |
| 2024-08-23 | 144.00 | 149.00 | 144.00 | 149.00 | 129.78 | 14,100 |
| 2024-08-22 | 148.50 | 148.50 | 143.50 | 147.50 | 128.47 | 22,050 |
| 2024-08-21 | 144.00 | 150.00 | 138.00 | 149.00 | 129.78 | 195,580 |
| 2024-08-20 | 134.00 | 145.00 | 134.00 | 145.00 | 126.29 | 504,000 |
| 2024-08-19 | 135.00 | 136.00 | 132.00 | 132.00 | 114.97 | 27,000 |
| 2024-08-16 | 136.00 | 136.00 | 135.00 | 135.00 | 117.58 | 7,000 |
| 2024-08-15 | 135.50 | 136.00 | 135.00 | 135.00 | 117.58 | 24,000 |
| 2024-08-14 | 135.00 | 136.00 | 135.00 | 135.00 | 117.58 | 8,000 |
| 2024-08-13 | 135.50 | 135.50 | 134.50 | 135.50 | 118.02 | 10,000 |
| 2024-08-12 | 135.50 | 135.50 | 134.50 | 135.50 | 118.02 | 11,000 |
| 2024-08-09 | 133.00 | 136.00 | 133.00 | 136.00 | 118.45 | 36,015 |
| 2024-08-08 | 134.00 | 135.00 | 134.00 | 134.50 | 117.15 | 9,000 |
| 2024-08-07 | 134.00 | 135.00 | 134.00 | 135.00 | 117.58 | 25,000 |
| 2024-08-06 | 134.00 | 134.50 | 134.00 | 134.00 | 116.71 | 38,000 |
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.