KENT Industrial Co.,Ltd. (TPE:6606)
Taiwan · Delayed Price · Currency is TWD 24.40
+0.20 (0.83%)
Aug 8, 2025, 1:20 PM CST
KENT Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 24.30 | 24.30 | 24.15 | 24.20 | 24.20 | - | 58,458 |
| Aug 6, 2025 | 24.40 | 24.40 | 24.15 | 24.20 | 24.20 | -0.41% | 23,000 |
| Aug 5, 2025 | 24.60 | 24.60 | 24.15 | 24.30 | 24.30 | - | 39,000 |
| Aug 4, 2025 | 24.20 | 24.30 | 24.05 | 24.30 | 24.30 | 0.41% | 59,030 |
| Aug 1, 2025 | 24.40 | 24.50 | 24.00 | 24.20 | 24.20 | 0.41% | 85,120 |
| Jul 31, 2025 | 24.45 | 24.45 | 23.95 | 24.10 | 24.10 | -1.03% | 66,002 |
| Jul 30, 2025 | 24.25 | 24.35 | 24.15 | 24.35 | 24.35 | 0.41% | 27,000 |
| Jul 29, 2025 | 24.30 | 24.30 | 24.20 | 24.25 | 24.25 | -0.21% | 20,000 |
| Jul 28, 2025 | 24.45 | 24.45 | 24.25 | 24.30 | 24.30 | 0.21% | 33,000 |
| Jul 25, 2025 | 24.45 | 24.45 | 24.25 | 24.25 | 24.25 | -0.82% | 51,001 |
| Jul 24, 2025 | 24.50 | 24.50 | 24.30 | 24.45 | 24.45 | 0.20% | 35,000 |
| Jul 23, 2025 | 24.30 | 24.50 | 24.20 | 24.40 | 24.40 | 0.41% | 44,001 |
| Jul 22, 2025 | 24.60 | 24.65 | 24.25 | 24.30 | 24.30 | -0.61% | 47,009 |
| Jul 21, 2025 | 24.50 | 24.50 | 24.25 | 24.45 | 24.45 | -0.20% | 22,000 |
| Jul 18, 2025 | 24.20 | 24.50 | 24.20 | 24.50 | 24.50 | 1.24% | 39,000 |
| Jul 17, 2025 | 24.40 | 24.45 | 24.10 | 24.20 | 24.20 | -0.82% | 61,001 |
| Jul 16, 2025 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | 0.83% | 50,000 |
| Jul 15, 2025 | 24.85 | 24.85 | 24.15 | 24.20 | 24.20 | -0.21% | 89,003 |
| Jul 14, 2025 | 24.50 | 24.50 | 24.10 | 24.25 | 24.25 | -1.02% | 32,100 |
| Jul 11, 2025 | 24.50 | 24.50 | 24.45 | 24.50 | 24.50 | - | 20,010 |
| Jul 10, 2025 | 24.35 | 24.80 | 24.20 | 24.50 | 24.50 | 0.62% | 43,000 |
| Jul 9, 2025 | 25.00 | 25.00 | 24.15 | 24.35 | 24.35 | -1.62% | 27,000 |
| Jul 8, 2025 | 24.10 | 24.80 | 24.05 | 24.75 | 24.75 | 2.27% | 43,000 |
| Jul 7, 2025 | 24.55 | 24.55 | 24.15 | 24.20 | 24.20 | -1.43% | 85,038 |
| Jul 4, 2025 | 25.10 | 25.10 | 24.50 | 24.55 | 24.55 | -1.80% | 59,352 |
| Jul 3, 2025 | 24.45 | 25.00 | 24.45 | 25.00 | 25.00 | 1.83% | 71,000 |
| Jul 2, 2025 | 24.50 | 24.55 | 24.35 | 24.55 | 24.55 | 0.20% | 47,950 |
| Jul 1, 2025 | 24.50 | 25.30 | 24.50 | 24.50 | 24.50 | 0.20% | 43,000 |
| Jun 30, 2025 | 24.65 | 24.65 | 24.35 | 24.45 | 24.45 | -0.81% | 23,000 |
| Jun 27, 2025 | 24.25 | 24.85 | 24.25 | 24.65 | 24.65 | - | 81,001 |
| Jun 26, 2025 | 24.55 | 24.80 | 24.40 | 24.65 | 24.65 | 0.41% | 55,001 |
| Jun 25, 2025 | 24.50 | 24.75 | 24.30 | 24.55 | 24.55 | -0.81% | 72,100 |
| Jun 24, 2025 | 24.80 | 24.90 | 24.65 | 24.75 | 24.75 | 1.64% | 55,033 |
| Jun 23, 2025 | 24.60 | 24.60 | 24.00 | 24.35 | 24.35 | -1.02% | 134,000 |
| Jun 20, 2025 | 25.00 | 25.00 | 24.60 | 24.60 | 24.60 | -0.61% | 86,000 |
| Jun 19, 2025 | 24.80 | 25.00 | 24.70 | 24.75 | 24.75 | - | 47,000 |
| Jun 18, 2025 | 24.85 | 24.90 | 24.60 | 24.75 | 24.75 | -0.40% | 40,000 |
| Jun 17, 2025 | 24.95 | 25.00 | 24.80 | 24.85 | 24.85 | -0.20% | 49,000 |
| Jun 16, 2025 | 24.85 | 24.90 | 24.85 | 24.90 | 24.90 | - | 14,001 |
| Jun 13, 2025 | 24.85 | 25.30 | 24.75 | 24.90 | 24.90 | -0.40% | 33,200 |
| Jun 12, 2025 | 25.00 | 25.10 | 24.90 | 25.00 | 25.00 | -0.40% | 62,056 |
| Jun 11, 2025 | 25.05 | 25.25 | 24.95 | 25.10 | 25.10 | 0.20% | 28,000 |
| Jun 10, 2025 | 25.50 | 25.50 | 24.90 | 25.05 | 25.05 | -0.20% | 32,000 |
| Jun 9, 2025 | 25.15 | 25.25 | 24.85 | 25.10 | 25.10 | -1.57% | 86,000 |
| Jun 6, 2025 | 25.45 | 25.70 | 25.00 | 25.50 | 25.50 | 0.20% | 38,008 |
| Jun 5, 2025 | 25.95 | 25.95 | 25.40 | 25.45 | 25.45 | - | 68,002 |
| Jun 4, 2025 | 24.85 | 25.95 | 24.85 | 25.45 | 25.45 | 1.60% | 71,010 |
| Jun 3, 2025 | 25.00 | 25.15 | 24.85 | 25.05 | 25.05 | -0.60% | 112,489 |
| Jun 2, 2025 | 25.75 | 25.75 | 25.00 | 25.20 | 25.20 | -2.33% | 52,002 |
| May 29, 2025 | 25.80 | 25.95 | 25.75 | 25.80 | 25.80 | -0.39% | 28,029 |