Kenda Rubber Industrial Co. Ltd. (TPE:2106)
Taiwan · Delayed Price · Currency is TWD 20.85
+0.05 (0.24%)
At close: Dec 3, 2025
Kenda Rubber Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 20.80 | 21.05 | 20.70 | 20.85 | 20.85 | 0.24% | 487,570 |
| Dec 2, 2025 | 20.35 | 20.80 | 20.30 | 20.80 | 20.80 | 2.21% | 702,749 |
| Dec 1, 2025 | 20.15 | 20.35 | 20.15 | 20.35 | 20.35 | 0.49% | 156,814 |
| Nov 28, 2025 | 20.25 | 20.45 | 20.15 | 20.25 | 20.25 | -0.25% | 428,034 |
| Nov 27, 2025 | 20.30 | 20.55 | 20.20 | 20.30 | 20.30 | -0.98% | 380,255 |
| Nov 26, 2025 | 20.35 | 20.50 | 20.35 | 20.50 | 20.50 | 1.23% | 152,380 |
| Nov 25, 2025 | 20.65 | 20.65 | 20.15 | 20.25 | 20.25 | -1.94% | 371,528 |
| Nov 24, 2025 | 20.45 | 20.65 | 20.30 | 20.65 | 20.65 | 1.72% | 812,995 |
| Nov 21, 2025 | 20.40 | 20.40 | 20.10 | 20.30 | 20.30 | 0.25% | 385,138 |
| Nov 20, 2025 | 20.40 | 20.40 | 20.15 | 20.25 | 20.25 | 0.50% | 176,965 |
| Nov 19, 2025 | 20.65 | 20.70 | 20.05 | 20.15 | 20.15 | -0.49% | 355,969 |
| Nov 18, 2025 | 20.25 | 20.40 | 20.15 | 20.25 | 20.25 | -0.98% | 411,893 |
| Nov 17, 2025 | 21.20 | 21.20 | 20.40 | 20.45 | 20.45 | -3.76% | 580,687 |
| Nov 14, 2025 | 21.15 | 21.40 | 20.90 | 21.25 | 21.25 | 0.24% | 480,355 |
| Nov 13, 2025 | 21.20 | 21.30 | 21.00 | 21.20 | 21.20 | 0.47% | 661,574 |
| Nov 12, 2025 | 20.55 | 21.25 | 20.50 | 21.10 | 21.10 | 3.18% | 1,371,403 |
| Nov 11, 2025 | 20.40 | 20.45 | 20.35 | 20.45 | 20.45 | 0.25% | 198,828 |
| Nov 10, 2025 | 20.50 | 20.50 | 20.25 | 20.40 | 20.40 | -0.49% | 255,938 |
| Nov 7, 2025 | 20.45 | 20.65 | 20.30 | 20.50 | 20.50 | - | 584,026 |
| Nov 6, 2025 | 20.05 | 20.50 | 20.00 | 20.50 | 20.50 | 3.02% | 658,494 |
| Nov 5, 2025 | 19.90 | 19.95 | 19.70 | 19.90 | 19.90 | -0.50% | 537,060 |
| Nov 4, 2025 | 20.10 | 20.30 | 19.85 | 20.00 | 20.00 | -0.25% | 793,923 |
| Nov 3, 2025 | 20.05 | 20.15 | 20.05 | 20.05 | 20.05 | - | 325,567 |
| Oct 31, 2025 | 20.40 | 20.40 | 20.05 | 20.05 | 20.05 | -0.74% | 399,575 |
| Oct 30, 2025 | 20.45 | 20.45 | 20.20 | 20.20 | 20.20 | -0.98% | 247,086 |
| Oct 29, 2025 | 20.40 | 20.40 | 20.15 | 20.40 | 20.40 | 0.99% | 465,636 |
| Oct 28, 2025 | 20.65 | 20.65 | 20.20 | 20.20 | 20.20 | -1.70% | 431,338 |
| Oct 27, 2025 | 20.35 | 20.70 | 20.35 | 20.55 | 20.55 | 1.48% | 806,218 |
| Oct 23, 2025 | 20.15 | 20.30 | 20.10 | 20.25 | 20.25 | 0.75% | 316,179 |
| Oct 22, 2025 | 20.00 | 20.25 | 20.00 | 20.10 | 20.10 | 0.25% | 386,659 |
| Oct 21, 2025 | 20.05 | 20.20 | 19.95 | 20.05 | 20.05 | - | 656,582 |
| Oct 20, 2025 | 20.35 | 20.35 | 19.90 | 20.05 | 20.05 | -1.23% | 294,161 |
| Oct 17, 2025 | 20.30 | 20.45 | 20.25 | 20.30 | 20.30 | - | 273,986 |
| Oct 16, 2025 | 19.90 | 20.30 | 19.90 | 20.30 | 20.30 | 2.27% | 483,178 |
| Oct 15, 2025 | 20.00 | 20.00 | 19.85 | 19.85 | 19.85 | -1.00% | 2,072,811 |
| Oct 14, 2025 | 20.00 | 20.05 | 19.90 | 20.05 | 20.05 | 0.75% | 512,372 |
| Oct 13, 2025 | 20.15 | 20.15 | 19.65 | 19.90 | 19.90 | -1.24% | 642,825 |
| Oct 9, 2025 | 20.30 | 20.30 | 20.00 | 20.15 | 20.15 | -0.25% | 1,014,402 |
| Oct 8, 2025 | 20.40 | 20.40 | 20.15 | 20.20 | 20.20 | -0.74% | 723,270 |
| Oct 7, 2025 | 20.55 | 20.55 | 20.30 | 20.35 | 20.35 | -0.73% | 467,293 |
| Oct 3, 2025 | 20.40 | 20.50 | 20.30 | 20.50 | 20.50 | 0.74% | 328,737 |
| Oct 2, 2025 | 20.40 | 20.45 | 20.30 | 20.35 | 20.35 | - | 231,261 |
| Oct 1, 2025 | 20.30 | 20.35 | 20.20 | 20.35 | 20.35 | 0.25% | 161,419 |
| Sep 30, 2025 | 20.50 | 20.50 | 20.25 | 20.30 | 20.30 | -0.25% | 225,192 |
| Sep 26, 2025 | 20.75 | 20.75 | 20.25 | 20.35 | 20.35 | -1.93% | 619,677 |
| Sep 25, 2025 | 20.50 | 20.75 | 20.50 | 20.75 | 20.75 | 1.97% | 544,561 |
| Sep 24, 2025 | 20.30 | 20.45 | 20.20 | 20.35 | 20.35 | 0.74% | 356,262 |
| Sep 23, 2025 | 20.50 | 20.50 | 20.15 | 20.20 | 20.20 | -0.98% | 504,456 |
| Sep 22, 2025 | 20.35 | 20.50 | 20.25 | 20.40 | 20.40 | 0.49% | 310,579 |
| Sep 19, 2025 | 20.20 | 20.40 | 20.15 | 20.30 | 20.30 | 0.50% | 263,981 |