Kenda Rubber Industrial Co. Ltd. (TPE:2106)
Taiwan · Delayed Price · Currency is TWD 20.60
-0.15 (-0.72%)
Aug 29, 2025, 2:38 PM CST
Kenda Rubber Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 20.80 | 20.80 | 20.45 | 20.60 | 20.60 | -0.72% | 849,794 |
| Aug 28, 2025 | 20.85 | 20.90 | 20.70 | 20.75 | 20.75 | -0.24% | 656,428 |
| Aug 27, 2025 | 20.80 | 21.00 | 20.80 | 20.80 | 20.80 | - | 505,714 |
| Aug 26, 2025 | 21.05 | 21.15 | 20.80 | 20.80 | 20.80 | -1.42% | 1,486,166 |
| Aug 25, 2025 | 21.30 | 21.40 | 21.05 | 21.10 | 21.10 | - | 521,876 |
| Aug 22, 2025 | 21.30 | 21.35 | 21.05 | 21.10 | 21.10 | -1.17% | 617,474 |
| Aug 21, 2025 | 21.55 | 21.70 | 21.35 | 21.35 | 21.35 | -0.23% | 602,950 |
| Aug 20, 2025 | 21.40 | 21.55 | 21.30 | 21.40 | 21.40 | - | 419,274 |
| Aug 19, 2025 | 21.60 | 21.80 | 21.40 | 21.40 | 21.40 | -0.47% | 341,748 |
| Aug 18, 2025 | 21.50 | 21.75 | 21.40 | 21.50 | 21.50 | 0.47% | 328,436 |
| Aug 15, 2025 | 21.25 | 21.50 | 21.25 | 21.40 | 21.40 | 1.18% | 399,335 |
| Aug 14, 2025 | 21.50 | 21.55 | 21.15 | 21.15 | 21.15 | -0.94% | 471,723 |
| Aug 13, 2025 | 21.75 | 21.90 | 21.35 | 21.35 | 21.35 | -1.16% | 487,651 |
| Aug 12, 2025 | 21.75 | 21.75 | 21.45 | 21.60 | 21.60 | -0.69% | 225,337 |
| Aug 11, 2025 | 21.70 | 21.80 | 21.45 | 21.75 | 21.75 | -0.68% | 449,747 |
| Aug 8, 2025 | 22.00 | 22.10 | 21.85 | 21.90 | 21.90 | -1.35% | 495,687 |
| Aug 7, 2025 | 22.40 | 22.55 | 22.20 | 22.20 | 22.20 | -1.33% | 312,502 |
| Aug 6, 2025 | 22.50 | 22.65 | 22.35 | 22.50 | 22.50 | - | 127,419 |
| Aug 5, 2025 | 22.35 | 22.65 | 22.35 | 22.50 | 22.50 | 0.67% | 175,741 |
| Aug 4, 2025 | 22.15 | 22.60 | 22.05 | 22.35 | 22.35 | -0.67% | 177,651 |
| Aug 1, 2025 | 22.40 | 22.70 | 22.10 | 22.50 | 22.50 | -0.66% | 167,443 |
| Jul 31, 2025 | 22.70 | 22.70 | 22.45 | 22.65 | 22.65 | -1.31% | 416,865 |
| Jul 30, 2025 | 22.90 | 23.05 | 22.60 | 22.95 | 22.95 | 0.22% | 299,577 |
| Jul 29, 2025 | 23.05 | 23.25 | 22.70 | 22.90 | 22.90 | -0.43% | 383,066 |
| Jul 28, 2025 | 22.90 | 23.10 | 22.70 | 23.00 | 23.00 | 0.66% | 427,523 |
| Jul 25, 2025 | 22.95 | 23.20 | 22.85 | 22.85 | 22.85 | -0.87% | 331,660 |
| Jul 24, 2025 | 22.80 | 23.05 | 22.75 | 23.05 | 23.05 | 0.88% | 383,286 |
| Jul 23, 2025 | 22.30 | 22.90 | 22.25 | 22.85 | 22.85 | 3.86% | 677,395 |
| Jul 22, 2025 | 22.40 | 22.40 | 21.95 | 22.00 | 22.00 | -1.12% | 348,874 |
| Jul 21, 2025 | 22.00 | 22.35 | 22.00 | 22.25 | 22.25 | 1.14% | 326,897 |
| Jul 18, 2025 | 21.95 | 22.25 | 21.90 | 22.00 | 22.00 | 1.15% | 293,167 |
| Jul 17, 2025 | 21.75 | 21.95 | 21.75 | 21.75 | 21.75 | 0.93% | 338,516 |
| Jul 16, 2025 | 21.50 | 21.80 | 21.50 | 21.55 | 21.55 | -0.46% | 291,627 |
| Jul 15, 2025 | 21.40 | 21.80 | 21.40 | 21.65 | 21.65 | 0.46% | 360,899 |
| Jul 14, 2025 | 21.45 | 21.65 | 21.40 | 21.55 | 21.55 | 0.70% | 331,806 |
| Jul 11, 2025 | 21.10 | 21.60 | 21.00 | 21.40 | 21.40 | 1.18% | 432,448 |
| Jul 10, 2025 | 21.30 | 21.30 | 21.00 | 21.15 | 21.15 | -0.70% | 604,966 |
| Jul 9, 2025 | 21.50 | 21.50 | 21.30 | 21.30 | 21.30 | -0.70% | 398,656 |
| Jul 8, 2025 | 21.90 | 21.90 | 21.45 | 21.45 | 21.45 | -1.83% | 428,368 |
| Jul 7, 2025 | 21.80 | 21.95 | 21.55 | 21.85 | 21.85 | - | 271,811 |
| Jul 4, 2025 | 22.10 | 22.10 | 21.85 | 21.85 | 21.85 | -1.13% | 177,074 |
| Jul 3, 2025 | 21.90 | 22.30 | 21.90 | 22.10 | 22.10 | 0.91% | 413,124 |
| Jul 2, 2025 | 21.85 | 22.00 | 21.85 | 21.90 | 21.90 | 0.23% | 129,681 |
| Jul 1, 2025 | 21.90 | 22.25 | 21.85 | 21.85 | 21.85 | 0.46% | 484,690 |
| Jun 30, 2025 | 21.80 | 21.95 | 21.75 | 21.75 | 21.75 | -0.46% | 470,100 |
| Jun 27, 2025 | 21.75 | 22.00 | 21.65 | 21.85 | 21.85 | 0.46% | 472,098 |
| Jun 26, 2025 | 21.65 | 22.10 | 21.55 | 21.75 | 21.75 | 0.69% | 545,091 |
| Jun 25, 2025 | 21.70 | 21.85 | 21.60 | 21.60 | 21.60 | -0.23% | 329,355 |
| Jun 24, 2025 | 21.80 | 21.95 | 21.60 | 21.65 | 21.65 | 0.46% | 448,457 |
| Jun 23, 2025 | 22.00 | 22.00 | 21.50 | 21.55 | 21.55 | -3.79% | 710,809 |