KENT Industrial Co.,Ltd. (TPE:6606)
Taiwan · Delayed Price · Currency is TWD 26.10
-0.20 (-0.76%)
Jan 22, 2026, 1:35 PM CST
KENT Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 25.20 | 25.50 | 25.05 | 25.05 | 25.05 | -0.40% | 55,296 |
| Nov 28, 2025 | 25.10 | 25.50 | 24.95 | 25.15 | 25.15 | - | 25,101 |
| Nov 27, 2025 | 25.05 | 25.25 | 25.00 | 25.15 | 25.15 | 0.40% | 32,268 |
| Nov 26, 2025 | 25.20 | 25.20 | 24.90 | 25.05 | 25.05 | -0.60% | 20,570 |
| Nov 25, 2025 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 1.61% | 26,250 |
| Nov 24, 2025 | 25.00 | 25.00 | 24.60 | 24.80 | 24.80 | -0.20% | 31,352 |
| Nov 21, 2025 | 24.95 | 25.15 | 24.80 | 24.85 | 24.85 | -0.60% | 58,578 |
| Nov 20, 2025 | 24.40 | 25.00 | 24.40 | 25.00 | 25.00 | 2.67% | 16,003 |
| Nov 19, 2025 | 24.60 | 25.25 | 24.30 | 24.35 | 24.35 | -1.02% | 141,867 |
| Nov 18, 2025 | 24.80 | 25.00 | 24.55 | 24.60 | 24.60 | -0.81% | 42,716 |
| Nov 17, 2025 | 25.50 | 25.50 | 24.65 | 24.80 | 24.80 | -1.59% | 210,228 |
| Nov 14, 2025 | 25.00 | 25.30 | 25.00 | 25.20 | 25.20 | 0.60% | 68,610 |
| Nov 13, 2025 | 25.05 | 25.10 | 24.90 | 25.05 | 25.05 | - | 28,002 |
| Nov 12, 2025 | 24.90 | 25.10 | 24.90 | 25.05 | 25.05 | 0.20% | 45,125 |
| Nov 11, 2025 | 25.35 | 25.35 | 24.90 | 25.00 | 25.00 | -0.20% | 21,399 |