Keding Enterprises Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 135.50 | 137.50 | 135.00 | 135.00 | 135.00 | 6,033 |
| 2026-10-21 | 135.00 | 136.00 | 135.00 | 135.00 | 135.00 | 16,023 |
| 2026-10-20 | 129.00 | 138.00 | 127.50 | 134.50 | 134.50 | 93,016 |
| 2026-10-19 | 136.00 | 136.00 | 129.50 | 132.50 | 132.50 | 42,058 |
| 2026-10-16 | 134.00 | 134.00 | 131.50 | 131.50 | 131.50 | 4,035 |
| 2026-10-15 | 130.00 | 137.50 | 126.00 | 133.50 | 133.50 | 47,440 |
| 2026-10-14 | 129.00 | 129.00 | 127.00 | 127.00 | 127.00 | 3,000 |
| 2026-10-13 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 4,000 |
| 2026-10-12 | 127.50 | 127.50 | 124.50 | 126.50 | 126.50 | 14,000 |
| 2026-10-08 | 124.50 | 129.50 | 124.50 | 125.50 | 125.50 | 49,000 |
| 2026-10-07 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | 2,000 |
| 2026-10-06 | 125.50 | 133.00 | 125.50 | 133.00 | 133.00 | 72,000 |
| 2026-10-05 | 125.00 | 126.50 | 125.00 | 125.50 | 125.50 | 7,000 |
| 2026-10-02 | 125.00 | 128.00 | 122.00 | 125.00 | 125.00 | 59,000 |
| 2026-10-01 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-09-30 | 125.50 | 125.50 | 125.00 | 125.00 | 125.00 | 2,000 |
| 2026-09-29 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 3,000 |
| 2026-09-24 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 0 |
| 2026-09-23 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 2,000 |
| 2026-09-22 | 128.00 | 128.50 | 124.50 | 124.50 | 124.50 | 40,000 |
| 2026-09-21 | 126.50 | 130.00 | 124.50 | 124.50 | 124.50 | 40,000 |
| 2026-09-18 | 126.00 | 128.50 | 121.00 | 123.00 | 123.00 | 37,000 |
| 2026-09-17 | 123.00 | 125.00 | 123.00 | 124.50 | 124.50 | 12,000 |
| 2026-09-16 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 1,000 |
| 2026-09-15 | 122.50 | 123.00 | 122.00 | 123.00 | 123.00 | 14,000 |
| 2026-09-14 | 121.00 | 122.50 | 121.00 | 122.50 | 122.50 | 11,002 |
| 2026-09-11 | 121.50 | 122.50 | 121.50 | 122.50 | 122.50 | 7,500 |
| 2026-09-10 | 121.50 | 122.50 | 121.50 | 121.50 | 121.50 | 12,000 |
| 2026-09-09 | 121.50 | 122.00 | 118.00 | 121.50 | 121.50 | 27,000 |
| 2026-09-08 | 121.00 | 123.00 | 121.00 | 122.50 | 122.50 | 19,000 |
| 2026-09-07 | 117.50 | 121.00 | 117.50 | 120.00 | 120.00 | 23,000 |
| 2026-09-04 | 115.00 | 117.50 | 115.00 | 117.50 | 117.50 | 16,000 |
| 2026-09-03 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2026-09-02 | 114.50 | 114.50 | 114.00 | 114.00 | 114.00 | 2,090 |
| 2026-09-01 | 114.50 | 115.00 | 114.50 | 115.00 | 115.00 | 2,000 |
| 2026-08-31 | 114.50 | 117.00 | 114.50 | 116.00 | 116.00 | 3,000 |
| 2026-08-28 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 1,000 |
| 2026-08-27 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 2,000 |
| 2026-08-26 | 115.50 | 117.00 | 115.50 | 117.00 | 117.00 | 6,000 |
| 2026-08-25 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 4,004 |
| 2026-08-24 | 115.00 | 115.00 | 114.50 | 114.50 | 114.50 | 2,000 |
| 2026-08-21 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 1,000 |
| 2026-08-20 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 3,000 |
| 2026-08-19 | 115.00 | 115.50 | 113.50 | 115.50 | 115.50 | 10,000 |
| 2026-08-18 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 5,000 |
| 2026-08-17 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 2,000 |
| 2026-08-14 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 1,000 |
| 2026-08-13 | 117.50 | 117.50 | 115.50 | 117.00 | 117.00 | 6,000 |
| 2026-08-12 | 117.00 | 118.00 | 116.00 | 117.50 | 117.50 | 7,000 |
| 2026-08-11 | 118.00 | 118.50 | 117.00 | 118.50 | 118.50 | 5,000 |
| 2026-08-10 | 119.50 | 119.50 | 117.50 | 117.50 | 117.50 | 3,000 |
| 2026-08-07 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 4,000 |
| 2026-08-06 | 116.50 | 119.50 | 116.50 | 119.50 | 119.50 | 11,000 |
| 2026-08-05 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1,000 |
| 2026-08-04 | 114.00 | 119.00 | 114.00 | 117.50 | 117.50 | 11,000 |
| 2026-08-03 | 118.00 | 119.50 | 118.00 | 118.00 | 118.00 | 6,000 |
| 2026-07-31 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 2,000 |
| 2026-07-30 | 124.00 | 124.00 | 119.00 | 119.50 | 119.50 | 7,000 |
| 2026-07-29 | 117.50 | 120.00 | 117.00 | 120.00 | 120.00 | 20,000 |
| 2026-07-28 | 116.50 | 117.50 | 116.00 | 117.50 | 117.50 | 4,000 |
Page 1 of 21 · 1,216 trading daysOlder →
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.