KENT Industrial Co.,Ltd. (TPE:6606)
Taiwan · Delayed Price · Currency is TWD 25.35
+0.30 (1.20%)
At close: Feb 11, 2026
KENT Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 25.15 | 25.50 | 25.05 | 25.35 | 25.35 | 1.20% | 116,859 |
| Feb 10, 2026 | 25.00 | 25.45 | 25.00 | 25.05 | 25.05 | 0.20% | 79,203 |
| Feb 9, 2026 | 25.80 | 25.80 | 25.00 | 25.00 | 25.00 | -0.40% | 101,419 |
| Feb 6, 2026 | 25.40 | 25.40 | 25.00 | 25.10 | 25.10 | -1.57% | 202,018 |
| Feb 5, 2026 | 25.75 | 25.95 | 25.30 | 25.50 | 25.50 | -0.97% | 58,219 |
| Feb 4, 2026 | 26.00 | 26.00 | 25.70 | 25.75 | 25.75 | 0.39% | 91,259 |
| Feb 3, 2026 | 25.65 | 25.95 | 25.65 | 25.65 | 25.65 | -0.58% | 59,420 |
| Feb 2, 2026 | 26.00 | 26.00 | 25.50 | 25.80 | 25.80 | -0.77% | 101,191 |
| Jan 30, 2026 | 26.30 | 26.30 | 25.75 | 26.00 | 26.00 | - | 47,309 |
| Jan 29, 2026 | 25.75 | 26.50 | 25.75 | 26.00 | 26.00 | 0.58% | 55,020 |
| Jan 28, 2026 | 26.05 | 26.05 | 25.55 | 25.85 | 25.85 | -0.77% | 167,588 |
| Jan 27, 2026 | 26.50 | 26.50 | 26.00 | 26.05 | 26.05 | -1.51% | 58,724 |
| Jan 26, 2026 | 28.00 | 28.00 | 26.45 | 26.45 | 26.45 | -0.38% | 131,612 |
| Jan 23, 2026 | 26.00 | 26.95 | 26.00 | 26.55 | 26.55 | 1.72% | 145,567 |
| Jan 22, 2026 | 26.60 | 26.70 | 26.10 | 26.10 | 26.10 | -0.76% | 163,759 |
| Jan 21, 2026 | 26.40 | 26.40 | 25.90 | 26.30 | 26.30 | -0.94% | 119,669 |
| Jan 20, 2026 | 26.50 | 27.30 | 26.50 | 26.55 | 26.55 | -0.93% | 225,971 |
| Jan 19, 2026 | 26.20 | 27.80 | 26.20 | 26.80 | 26.80 | 4.08% | 739,835 |
| Jan 16, 2026 | 25.20 | 25.80 | 25.20 | 25.75 | 25.75 | 3.00% | 340,718 |
| Jan 15, 2026 | 25.35 | 25.55 | 25.00 | 25.00 | 25.00 | -0.60% | 103,122 |
| Jan 14, 2026 | 25.15 | 25.35 | 25.05 | 25.15 | 25.15 | - | 124,669 |
| Jan 13, 2026 | 25.40 | 25.40 | 25.10 | 25.15 | 25.15 | -0.98% | 30,517 |
| Jan 12, 2026 | 25.30 | 25.45 | 25.25 | 25.40 | 25.40 | 0.79% | 37,494 |
| Jan 9, 2026 | 25.30 | 25.30 | 25.15 | 25.20 | 25.20 | -0.40% | 32,574 |
| Jan 8, 2026 | 25.50 | 25.50 | 25.30 | 25.30 | 25.30 | -0.59% | 97,159 |
| Jan 7, 2026 | 25.30 | 25.55 | 25.30 | 25.45 | 25.45 | 0.59% | 39,296 |
| Jan 6, 2026 | 25.30 | 25.95 | 25.15 | 25.30 | 25.30 | 0.80% | 73,084 |
| Jan 5, 2026 | 25.30 | 25.35 | 25.00 | 25.10 | 25.10 | -0.79% | 104,795 |
| Jan 2, 2026 | 25.25 | 25.35 | 25.20 | 25.30 | 25.30 | - | 60,576 |
| Dec 31, 2025 | 25.10 | 25.30 | 25.00 | 25.30 | 25.30 | 0.80% | 64,400 |
| Dec 30, 2025 | 25.00 | 25.25 | 25.00 | 25.10 | 25.10 | -0.79% | 41,110 |
| Dec 29, 2025 | 25.40 | 25.40 | 25.30 | 25.30 | 25.30 | 0.60% | 19,004 |
| Dec 26, 2025 | 25.15 | 25.30 | 25.00 | 25.15 | 25.15 | -0.20% | 18,208 |
| Dec 24, 2025 | 25.35 | 25.85 | 25.20 | 25.20 | 25.20 | - | 25,935 |
| Dec 23, 2025 | 25.25 | 25.35 | 25.20 | 25.20 | 25.20 | - | 36,304 |
| Dec 22, 2025 | 25.25 | 25.25 | 25.10 | 25.20 | 25.20 | -0.20% | 58,460 |
| Dec 19, 2025 | 25.00 | 25.30 | 24.95 | 25.25 | 25.25 | 1.00% | 78,000 |
| Dec 18, 2025 | 25.00 | 25.15 | 25.00 | 25.00 | 25.00 | -0.40% | 20,010 |
| Dec 17, 2025 | 25.20 | 25.20 | 25.05 | 25.10 | 25.10 | 0.20% | 15,129 |
| Dec 16, 2025 | 25.00 | 25.25 | 25.00 | 25.05 | 25.05 | -0.40% | 41,170 |
| Dec 15, 2025 | 25.30 | 25.30 | 25.00 | 25.15 | 25.15 | 0.20% | 17,051 |
| Dec 12, 2025 | 25.40 | 25.40 | 25.05 | 25.10 | 25.10 | 0.40% | 34,011 |
| Dec 11, 2025 | 25.00 | 25.20 | 25.00 | 25.00 | 25.00 | -0.40% | 62,344 |
| Dec 10, 2025 | 25.20 | 25.20 | 25.10 | 25.10 | 25.10 | -0.59% | 10,103 |
| Dec 9, 2025 | 25.25 | 25.40 | 24.85 | 25.25 | 25.25 | - | 42,603 |
| Dec 8, 2025 | 25.20 | 25.30 | 25.00 | 25.25 | 25.25 | 0.60% | 24,764 |
| Dec 5, 2025 | 25.20 | 25.20 | 25.10 | 25.10 | 25.10 | -0.20% | 39,351 |
| Dec 4, 2025 | 25.40 | 25.40 | 25.10 | 25.15 | 25.15 | 0.20% | 69,001 |
| Dec 3, 2025 | 25.10 | 25.25 | 25.10 | 25.10 | 25.10 | 0.40% | 42,098 |
| Dec 2, 2025 | 25.10 | 25.10 | 25.00 | 25.00 | 25.00 | -0.20% | 41,241 |