Kenda Rubber Industrial Co. Ltd. (TPE:2106)
Taiwan · Delayed Price · Currency is TWD 20.05
-0.25 (-1.23%)
Dec 23, 2025, 1:30 PM CST
Kenda Rubber Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 20.25 | 20.25 | 19.90 | 20.05 | 20.05 | -1.23% | 1,226,774 |
| Dec 22, 2025 | 20.30 | 20.45 | 20.15 | 20.30 | 20.30 | - | 259,601 |
| Dec 19, 2025 | 20.20 | 20.45 | 20.20 | 20.30 | 20.30 | - | 301,116 |
| Dec 18, 2025 | 20.25 | 20.40 | 20.10 | 20.30 | 20.30 | 0.25% | 419,438 |
| Dec 17, 2025 | 20.60 | 20.60 | 20.20 | 20.25 | 20.25 | -1.46% | 666,057 |
| Dec 16, 2025 | 20.50 | 20.60 | 20.30 | 20.55 | 20.55 | -0.72% | 752,896 |
| Dec 15, 2025 | 20.75 | 20.95 | 20.60 | 20.70 | 20.70 | 0.24% | 593,885 |
| Dec 12, 2025 | 20.90 | 21.25 | 20.65 | 20.65 | 20.65 | -1.20% | 932,203 |
| Dec 11, 2025 | 20.60 | 20.95 | 20.50 | 20.90 | 20.90 | 2.20% | 785,353 |
| Dec 10, 2025 | 20.60 | 20.75 | 20.40 | 20.45 | 20.45 | -0.97% | 405,876 |
| Dec 9, 2025 | 20.55 | 20.70 | 20.55 | 20.65 | 20.65 | - | 165,116 |
| Dec 8, 2025 | 20.65 | 20.75 | 20.60 | 20.65 | 20.65 | - | 336,927 |
| Dec 5, 2025 | 20.50 | 20.75 | 20.35 | 20.65 | 20.65 | 0.49% | 618,614 |
| Dec 4, 2025 | 20.90 | 20.90 | 20.40 | 20.55 | 20.55 | -1.44% | 376,268 |
| 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 |