Taiwan - Delayed Quote TWD

Kenda Rubber Industrial Co. Ltd. (2106.TW)

Compare
29.05 -0.15 (-0.51%)
As of 10:20 AM GMT+8. Market Open.
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Nov 19, 2024 29.30 29.30 29.00 29.05 29.05 349,354
Nov 18, 2024 29.35 29.40 29.10 29.20 29.20 1,197,774
Nov 15, 2024 28.55 29.00 28.55 28.90 28.90 1,325,900
Nov 14, 2024 28.55 28.80 28.30 28.50 28.50 1,113,581
Nov 13, 2024 28.65 28.75 28.00 28.60 28.60 2,527,200
Nov 12, 2024 29.65 29.65 28.45 28.75 28.75 3,819,761
Nov 11, 2024 29.90 29.90 29.75 29.85 29.85 650,355
Nov 8, 2024 30.10 30.10 29.85 29.90 29.90 543,827
Nov 7, 2024 29.80 30.15 29.80 29.95 29.95 523,549
Nov 6, 2024 29.90 30.15 29.70 29.80 29.80 922,063
Nov 5, 2024 29.90 30.20 29.90 29.95 29.95 762,033
Nov 4, 2024 30.35 30.35 29.90 29.90 29.90 760,678
Nov 1, 2024 30.05 30.35 29.75 30.35 30.35 1,011,033
Oct 31, 2024 29.90 29.90 29.90 29.90 29.90 -
Oct 30, 2024 30.10 30.10 29.70 29.90 29.90 463,500
Oct 29, 2024 30.30 30.30 29.70 29.80 29.80 1,328,036
Oct 28, 2024 30.30 30.45 30.15 30.20 30.20 514,300
Oct 25, 2024 30.10 30.25 30.00 30.15 30.15 624,080
Oct 24, 2024 30.20 30.25 30.00 30.10 30.10 682,172
Oct 23, 2024 30.50 30.50 30.20 30.25 30.25 557,696
Oct 22, 2024 30.80 30.80 30.30 30.35 30.35 619,034
Oct 21, 2024 30.80 30.85 30.45 30.60 30.60 816,430
Oct 18, 2024 30.40 30.80 30.35 30.75 30.75 579,461
Oct 17, 2024 30.35 30.60 30.20 30.40 30.40 1,188,398
Oct 16, 2024 30.00 30.50 29.90 30.50 30.50 3,636,115
Oct 15, 2024 30.10 30.10 29.90 30.00 30.00 1,076,669
Oct 14, 2024 30.60 30.60 29.90 30.10 30.10 1,450,568
Oct 11, 2024 30.65 30.75 30.35 30.45 30.45 605,790
Oct 9, 2024 30.85 30.85 30.30 30.35 30.35 880,693
Oct 8, 2024 31.80 31.80 30.65 30.65 30.65 2,457,329
Oct 7, 2024 31.55 31.95 31.00 31.55 31.55 3,807,990
Oct 4, 2024 30.80 31.00 30.55 30.90 30.90 1,347,162
Oct 1, 2024 31.30 31.30 30.45 30.75 30.75 1,451,300
Sep 30, 2024 30.70 31.15 30.45 31.10 31.10 1,597,752
Sep 27, 2024 30.45 30.60 30.30 30.55 30.55 1,108,897
Sep 26, 2024 30.25 30.50 30.10 30.20 30.20 990,263
Sep 25, 2024 30.30 30.40 30.00 30.15 30.15 1,220,776
Sep 24, 2024 29.95 30.20 29.90 30.20 30.20 797,761
Sep 23, 2024 30.10 30.10 29.70 29.85 29.85 769,912
Sep 20, 2024 30.00 30.10 29.70 29.95 29.95 1,314,085
Sep 19, 2024 29.95 30.05 29.55 29.95 29.95 643,660
Sep 18, 2024 29.90 29.95 29.75 29.95 29.95 684,567
Sep 16, 2024 29.70 30.05 29.70 29.85 29.85 535,685
Sep 13, 2024 29.60 29.90 29.60 29.70 29.70 501,075
Sep 12, 2024 29.75 29.85 29.55 29.70 29.70 466,444
Sep 11, 2024 29.75 29.85 29.55 29.55 29.55 388,308
Sep 10, 2024 30.05 30.05 29.50 29.65 29.65 435,123
Sep 9, 2024 29.50 29.85 29.45 29.70 29.70 1,135,080
Sep 6, 2024 30.10 30.10 29.60 30.10 30.10 944,078
Sep 5, 2024 29.90 30.40 29.80 30.10 30.10 1,264,958
Sep 4, 2024 30.20 30.40 29.30 29.65 29.65 4,426,136
Sep 3, 2024 31.10 31.20 30.95 31.05 31.05 978,511
Sep 2, 2024 31.45 31.45 31.05 31.10 31.10 546,294
Aug 30, 2024 31.20 31.45 31.05 31.45 31.45 549,298
Aug 29, 2024 31.00 31.30 30.95 31.10 31.10 482,198
Aug 28, 2024 31.15 31.15 31.00 31.05 31.05 645,861
Aug 27, 2024 31.50 31.50 31.05 31.25 31.25 329,416
Aug 26, 2024 31.05 31.55 31.05 31.35 31.35 525,846
Aug 23, 2024 31.00 31.10 30.95 31.00 31.00 472,487
Aug 22, 2024 31.05 31.20 31.00 31.00 31.00 388,024
Aug 21, 2024 31.00 31.30 30.95 31.20 31.20 954,005
Aug 20, 2024 31.15 31.20 30.90 31.00 31.00 577,130
Aug 19, 2024 31.45 31.45 31.00 31.05 31.05 531,567
Aug 16, 2024 31.55 31.60 31.20 31.25 31.25 482,961
Aug 15, 2024 31.40 31.40 31.20 31.25 31.25 236,323
Aug 14, 2024 31.05 31.45 31.05 31.45 31.45 448,741
Aug 13, 2024 31.10 31.10 30.90 31.00 31.00 244,400
Aug 12, 2024 31.15 31.55 31.10 31.10 31.10 254,042
Aug 9, 2024 31.35 31.55 31.00 31.10 31.10 632,068
Aug 8, 2024 30.40 31.05 30.40 30.95 30.95 354,943
Aug 7, 2024 30.60 31.25 30.60 31.10 31.10 465,682
Aug 6, 2024 31.00 31.05 29.80 31.00 31.00 772,491
Aug 5, 2024 31.50 31.55 30.00 30.20 30.20 1,436,523
Aug 2, 2024 32.10 32.40 32.00 32.30 32.30 477,726
Aug 1, 2024 32.20 32.75 32.15 32.75 32.75 584,083
Jul 31, 2024 32.20 32.25 31.90 31.95 31.95 345,636
Jul 30, 2024 32.10 32.30 31.70 32.25 32.25 788,850
Jul 29, 2024 32.55 32.55 32.05 32.20 32.20 477,130
Jul 26, 2024 32.25 32.30 31.95 32.15 32.15 553,777
Jul 23, 2024 32.65 33.05 32.60 32.70 32.70 195,292
Jul 22, 2024 33.00 33.00 32.30 32.65 32.65 688,998
Jul 19, 2024 33.10 33.15 32.70 33.00 33.00 727,087
Jul 18, 2024 33.30 33.45 33.10 33.25 33.25 559,214
Jul 17, 2024 33.35 33.55 33.30 33.40 33.40 289,011
Jul 16, 2024 33.30 33.55 33.10 33.35 33.35 508,334
Jul 15, 2024 33.50 33.55 33.20 33.30 33.30 327,436
Jul 12, 2024 33.25 33.55 33.25 33.40 33.40 587,503
Jul 11, 2024 33.55 33.55 33.20 33.20 33.20 717,285
Jul 10, 2024 33.45 33.80 33.45 33.65 33.65 470,079
Jul 9, 2024 33.95 33.95 33.40 33.45 33.45 817,549
Jul 8, 2024 34.15 34.20 33.90 33.90 33.90 508,645
Jul 5, 2024 34.05 34.20 34.05 34.20 34.20 505,027
Jul 4, 2024 34.40 34.40 34.05 34.10 34.10 406,186
Jul 3, 2024 34.00 34.45 33.90 34.30 34.30 895,973
Jul 2, 2024 33.95 34.10 33.75 33.80 33.80 302,286
Jul 1, 2024 33.95 34.45 33.65 33.80 33.80 1,048,034
Jun 28, 2024 33.95 34.10 33.65 33.70 33.70 557,146
Jun 27, 2024 34.00 34.10 33.75 33.95 33.95 397,749
Jun 26, 2024 34.60 34.70 34.30 34.30 34.30 547,465
Jun 25, 2024 33.95 34.60 33.90 34.60 34.60 1,252,132
Jun 24, 2024 33.85 34.00 33.75 33.85 33.85 292,151
Jun 21, 2024 34.60 34.60 33.85 33.95 33.95 635,615
Jun 20, 2024 33.85 34.50 33.60 34.45 34.45 1,296,350
Jun 19, 2024 33.35 34.00 33.15 33.85 33.85 848,273
Jun 18, 2024 33.60 33.60 32.90 33.10 33.10 531,396
Jun 17, 2024 1.00 Dividend
Jun 17, 2024 33.10 33.45 32.55 33.05 33.05 642,786
Jun 14, 2024 33.55 34.05 33.50 33.95 32.95 1,283,201
Jun 13, 2024 33.65 33.80 33.45 33.55 32.56 601,103
Jun 12, 2024 33.65 33.90 33.50 33.65 32.66 597,756
Jun 11, 2024 33.75 34.10 33.60 33.65 32.66 577,405
Jun 7, 2024 34.50 34.50 33.65 33.75 32.76 861,915
Jun 6, 2024 34.70 34.70 34.10 34.20 33.19 930,198
Jun 5, 2024 35.05 35.10 34.40 34.65 33.63 685,800
Jun 4, 2024 34.65 34.90 34.45 34.75 33.73 634,191
Jun 3, 2024 34.90 35.25 34.60 34.85 33.82 1,292,456
May 31, 2024 33.60 34.80 33.60 34.80 33.77 2,228,693
May 30, 2024 33.10 33.85 33.00 33.70 32.71 984,411
May 29, 2024 33.95 33.95 33.20 33.30 32.32 1,417,538
May 28, 2024 33.90 34.25 33.75 34.00 33.00 652,532
May 27, 2024 34.00 34.15 33.50 33.70 32.71 989,774
May 24, 2024 33.95 34.15 33.60 34.00 33.00 825,380
May 23, 2024 34.90 34.90 34.05 34.15 33.14 1,299,680
May 22, 2024 34.00 35.10 34.00 35.05 34.02 1,760,641
May 21, 2024 34.95 34.95 33.60 33.80 32.80 1,206,690
May 20, 2024 35.15 35.35 34.45 34.50 33.48 1,198,461
May 17, 2024 35.30 35.50 34.85 35.00 33.97 1,214,937
May 16, 2024 35.00 35.70 34.95 35.40 34.36 2,400,172
May 15, 2024 34.35 35.10 34.35 35.00 33.97 2,478,689
May 14, 2024 35.00 35.10 34.30 34.35 33.34 853,085
May 13, 2024 33.80 35.15 33.80 34.75 33.73 2,018,039
May 10, 2024 33.40 33.85 33.05 33.75 32.76 905,857
May 9, 2024 33.90 33.90 33.30 33.30 32.32 493,158
May 8, 2024 33.95 34.10 33.70 33.90 32.90 583,504
May 7, 2024 33.75 34.00 33.60 33.95 32.95 710,280
May 6, 2024 33.50 34.10 33.50 33.75 32.76 650,285
May 3, 2024 33.90 33.90 33.60 33.60 32.61 399,757
May 2, 2024 33.25 33.80 33.25 33.75 32.76 762,429
Apr 30, 2024 33.10 33.35 33.10 33.25 32.27 363,179
Apr 29, 2024 32.85 33.30 32.80 33.30 32.32 696,928
Apr 26, 2024 33.05 33.30 32.75 32.85 31.88 1,091,543
Apr 25, 2024 33.65 33.65 33.05 33.15 32.17 721,932
Apr 24, 2024 33.80 34.15 33.40 33.45 32.46 959,884
Apr 23, 2024 33.60 33.90 33.50 33.80 32.80 582,911
Apr 22, 2024 33.90 33.90 33.20 33.60 32.61 604,230
Apr 19, 2024 34.00 34.05 33.15 33.70 32.71 1,552,420
Apr 18, 2024 33.70 34.35 33.40 34.10 33.10 1,731,848
Apr 17, 2024 32.90 33.85 32.75 33.85 32.85 1,346,541
Apr 16, 2024 33.90 33.90 32.50 32.90 31.93 2,205,813
Apr 15, 2024 33.50 34.05 33.50 34.05 33.05 1,667,162
Apr 12, 2024 33.50 33.55 33.25 33.50 32.51 1,031,074
Apr 11, 2024 33.30 33.30 32.95 33.30 32.32 1,017,014
Apr 10, 2024 32.95 33.40 32.70 33.25 32.27 1,801,374
Apr 9, 2024 31.90 32.90 31.90 32.85 31.88 2,523,447
Apr 8, 2024 31.85 32.00 31.80 31.90 30.96 579,321
Apr 3, 2024 32.15 32.15 31.90 32.05 31.11 634,104
Apr 2, 2024 32.15 32.25 31.90 32.05 31.11 813,810
Apr 1, 2024 32.10 32.35 31.80 32.00 31.06 887,076
Mar 29, 2024 32.40 32.40 32.05 32.20 31.25 545,000
Mar 28, 2024 31.80 32.40 31.80 32.15 31.20 2,025,556
Mar 27, 2024 31.05 31.75 31.05 31.70 30.77 1,713,990
Mar 26, 2024 31.25 31.45 31.00 31.10 30.18 1,072,679
Mar 25, 2024 31.20 31.25 31.00 31.20 30.28 475,674
Mar 22, 2024 31.10 31.25 30.85 31.25 30.33 894,408
Mar 21, 2024 31.05 31.20 30.95 31.10 30.18 807,125
Mar 20, 2024 30.90 31.25 30.70 31.15 30.23 1,328,938
Mar 19, 2024 30.85 31.05 30.80 30.90 29.99 473,371
Mar 18, 2024 30.85 31.10 30.75 31.00 30.09 1,402,905
Mar 15, 2024 30.85 30.90 30.65 30.75 29.84 576,962
Mar 14, 2024 30.60 30.90 30.40 30.85 29.94 1,068,447
Mar 13, 2024 30.15 30.60 30.15 30.50 29.60 1,001,378
Mar 12, 2024 30.10 30.30 30.10 30.30 29.41 389,800
Mar 11, 2024 30.00 30.15 29.95 30.10 29.21 216,930
Mar 8, 2024 29.80 30.00 29.80 29.95 29.07 496,252
Mar 7, 2024 29.95 30.00 29.85 29.90 29.02 433,184
Mar 6, 2024 29.95 30.30 29.95 30.05 29.16 370,625
Mar 5, 2024 29.95 30.15 29.95 30.00 29.12 277,946
Mar 4, 2024 30.00 30.15 29.85 29.95 29.07 446,251
Mar 1, 2024 30.20 30.20 29.85 30.10 29.21 293,876
Feb 29, 2024 29.80 30.25 29.80 30.25 29.36 582,728
Feb 27, 2024 29.90 30.05 29.75 29.80 28.92 806,922
Feb 26, 2024 29.95 30.05 29.90 29.95 29.07 357,223
Feb 23, 2024 30.15 30.25 30.00 30.00 29.12 282,340
Feb 22, 2024 30.10 30.35 30.10 30.25 29.36 231,133
Feb 21, 2024 30.25 30.30 30.00 30.15 29.26 376,730
Feb 20, 2024 30.65 30.65 30.15 30.20 29.31 387,624
Feb 19, 2024 30.25 30.75 30.25 30.50 29.60 380,236
Feb 16, 2024 30.00 30.35 30.00 30.30 29.41 460,395
Feb 15, 2024 29.70 30.10 29.70 29.95 29.07 505,595
Feb 5, 2024 29.80 30.25 29.80 30.20 29.31 278,577
Feb 2, 2024 30.10 30.35 30.05 30.20 29.31 538,421
Feb 1, 2024 30.00 30.20 29.95 30.10 29.21 295,116
Jan 31, 2024 29.70 30.00 29.65 29.85 28.97 257,073
Jan 30, 2024 30.30 30.30 29.70 29.70 28.83 378,403
Jan 29, 2024 29.90 30.20 29.90 30.15 29.26 364,225
Jan 26, 2024 29.60 29.90 29.60 29.85 28.97 417,124
Jan 25, 2024 29.85 29.90 29.70 29.80 28.92 232,849
Jan 24, 2024 29.50 29.85 29.50 29.85 28.97 353,965
Jan 23, 2024 29.90 29.90 29.35 29.40 28.53 667,685
Jan 22, 2024 29.80 29.80 29.50 29.55 28.68 512,627
Jan 19, 2024 29.25 29.70 29.25 29.60 28.73 671,180
Jan 18, 2024 29.45 29.60 29.30 29.30 28.44 707,043
Jan 17, 2024 29.35 29.65 29.30 29.45 28.58 1,262,444
Jan 16, 2024 30.15 30.15 29.55 29.60 28.73 1,431,008
Jan 15, 2024 30.30 30.55 30.15 30.25 29.36 443,681
Jan 12, 2024 30.30 30.45 30.20 30.35 29.46 441,050
Jan 11, 2024 30.60 30.65 30.15 30.30 29.41 743,392
Jan 10, 2024 30.95 30.95 30.50 30.60 29.70 439,344
Jan 9, 2024 31.25 31.25 30.65 30.85 29.94 597,751
Jan 8, 2024 31.15 31.35 30.90 31.00 30.09 606,166
Jan 5, 2024 31.05 31.20 30.95 31.15 30.23 507,952
Jan 4, 2024 31.30 31.40 30.95 31.05 30.14 665,876
Jan 3, 2024 31.05 31.35 30.95 31.30 30.38 777,340
Jan 2, 2024 30.90 31.20 30.80 31.05 30.14 508,821
Dec 29, 2023 31.00 31.15 30.80 30.90 29.99 451,094
Dec 28, 2023 31.05 31.10 30.70 31.05 30.14 890,323
Dec 27, 2023 30.85 31.10 30.70 31.10 30.18 589,184
Dec 26, 2023 30.85 31.00 30.70 30.85 29.94 389,154
Dec 25, 2023 30.85 31.05 30.80 30.90 29.99 227,553
Dec 22, 2023 31.30 31.35 30.75 30.85 29.94 695,688
Dec 21, 2023 30.70 31.30 30.70 31.25 30.33 930,705
Dec 20, 2023 30.75 30.85 30.50 30.75 29.84 770,725
Dec 19, 2023 30.90 30.90 30.45 30.50 29.60 699,694
Dec 18, 2023 30.75 31.05 30.65 30.85 29.94 497,871
Dec 15, 2023 31.10 31.10 30.75 30.75 29.84 743,174
Dec 14, 2023 30.90 31.30 30.70 31.00 30.09 822,836
Dec 13, 2023 30.95 30.95 30.55 30.70 29.80 611,652
Dec 12, 2023 30.90 31.15 30.70 30.90 29.99 617,098
Dec 11, 2023 31.30 31.30 30.85 30.90 29.99 542,160
Dec 8, 2023 31.55 31.60 31.10 31.20 30.28 615,370
Dec 7, 2023 31.70 31.75 31.25 31.40 30.48 615,956
Dec 6, 2023 31.40 31.75 31.40 31.70 30.77 872,908
Dec 5, 2023 31.15 31.35 31.00 31.25 30.33 600,040
Dec 4, 2023 31.70 32.00 31.10 31.10 30.18 959,889
Dec 1, 2023 31.70 32.00 31.55 31.60 30.67 611,733
Nov 30, 2023 32.05 32.05 31.60 31.70 30.77 960,595
Nov 29, 2023 32.10 32.20 31.80 32.00 31.06 497,398
Nov 28, 2023 31.50 32.25 31.50 32.05 31.11 1,463,529
Nov 27, 2023 31.65 32.00 31.40 31.45 30.52 643,946
Nov 24, 2023 31.60 31.80 31.50 31.60 30.67 754,016
Nov 23, 2023 31.90 31.95 31.55 31.75 30.81 653,085
Nov 22, 2023 31.85 32.40 31.70 31.85 30.91 843,641
Nov 21, 2023 32.05 32.55 31.80 31.90 30.96 2,082,341
Nov 20, 2023 31.50 31.90 31.10 31.90 30.96 1,610,619

Related Tickers