KENT Industrial Co.,Ltd. (TPE:6606)
Taiwan · Delayed Price · Currency is TWD 25.65
-0.35 (-1.35%)
Aug 21, 2026, 1:30 PM CST
KENT Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 25.95 | 25.95 | 25.55 | 25.65 | 25.65 | -1.35% | 85,013 |
| Aug 20, 2026 | 26.25 | 26.45 | 25.95 | 26.00 | 26.00 | -0.57% | 130,550 |
| Aug 19, 2026 | 26.60 | 26.60 | 26.10 | 26.15 | 26.15 | -0.76% | 38,598 |
| Aug 18, 2026 | 26.80 | 27.10 | 26.10 | 26.35 | 26.35 | -2.77% | 171,588 |
| Aug 17, 2026 | 26.80 | 27.35 | 26.50 | 27.10 | 27.10 | - | 99,370 |
| Aug 14, 2026 | 27.50 | 28.45 | 26.95 | 27.10 | 27.10 | -0.37% | 220,506 |
| Aug 13, 2026 | 26.85 | 27.25 | 26.85 | 27.20 | 27.20 | 1.30% | 202,335 |
| Aug 12, 2026 | 27.20 | 27.35 | 26.85 | 26.85 | 26.85 | -0.92% | 251,844 |
| Aug 11, 2026 | 25.95 | 27.25 | 25.95 | 27.10 | 27.10 | 2.65% | 261,090 |
| Aug 10, 2026 | 26.00 | 26.40 | 26.00 | 26.40 | 26.40 | 1.93% | 208,055 |
| Aug 7, 2026 | 26.00 | 26.05 | 25.80 | 25.90 | 25.90 | -0.38% | 65,120 |
| Aug 6, 2026 | 26.10 | 26.15 | 25.20 | 26.00 | 26.00 | -0.38% | 122,195 |
| Aug 5, 2026 | 25.85 | 26.15 | 25.85 | 26.10 | 26.10 | - | 107,077 |
| Aug 4, 2026 | 26.10 | 26.15 | 25.50 | 26.10 | 26.10 | - | 261,245 |
| Aug 3, 2026 | 26.00 | 26.20 | 25.80 | 26.10 | 26.10 | 0.38% | 188,827 |
| Jul 31, 2026 | 25.90 | 26.00 | 25.55 | 26.00 | 26.00 | 0.97% | 321,017 |
| Jul 30, 2026 | 25.55 | 25.95 | 25.50 | 25.75 | 25.75 | - | 110,010 |
| Jul 29, 2026 | 26.15 | 26.15 | 25.30 | 25.75 | 25.75 | -0.58% | 115,020 |
| Jul 28, 2026 | 25.30 | 25.90 | 25.30 | 25.90 | 25.90 | -0.58% | 53,194 |
| Jul 27, 2026 | 25.70 | 26.15 | 25.40 | 26.05 | 26.05 | 0.19% | 49,259 |
| Jul 24, 2026 | 25.80 | 26.00 | 24.40 | 26.00 | 26.00 | 0.78% | 102,666 |
| Jul 23, 2026 | 25.70 | 25.85 | 25.20 | 25.80 | 25.80 | 0.39% | 51,050 |
| Jul 22, 2026 | 25.65 | 25.90 | 25.40 | 25.70 | 25.70 | -0.39% | 65,030 |
| Jul 21, 2026 | 25.60 | 26.30 | 25.40 | 25.80 | 25.80 | -0.19% | 69,432 |
| Jul 20, 2026 | 26.00 | 26.00 | 25.55 | 25.85 | 25.85 | -0.19% | 134,184 |
| Jul 17, 2026 | 25.60 | 26.10 | 25.55 | 25.90 | 25.90 | -0.38% | 296,358 |
| Jul 16, 2026 | 26.60 | 26.65 | 25.95 | 26.00 | 26.00 | -0.76% | 193,020 |
| Jul 15, 2026 | 25.50 | 26.60 | 25.45 | 26.20 | 26.20 | 3.97% | 469,047 |
| Jul 14, 2026 | 25.40 | 25.60 | 24.85 | 25.20 | 25.20 | -0.79% | 141,340 |
| Jul 13, 2026 | 25.15 | 25.40 | 25.10 | 25.40 | 25.40 | 1.40% | 243,152 |
| Jul 9, 2026 | 25.00 | 25.15 | 24.90 | 25.05 | 25.05 | -0.40% | 62,014 |
| Jul 8, 2026 | 25.20 | 25.35 | 25.00 | 25.15 | 25.15 | -0.20% | 87,069 |
| Jul 7, 2026 | 25.20 | 25.20 | 25.00 | 25.20 | 25.20 | 1.00% | 274,311 |
| Jul 6, 2026 | 24.90 | 25.00 | 24.90 | 24.95 | 24.95 | - | 76,454 |
| Jul 3, 2026 | 24.75 | 24.95 | 24.50 | 24.95 | 24.95 | 0.20% | 53,692 |
| Jul 2, 2026 | 25.10 | 25.10 | 24.45 | 24.90 | 24.90 | - | 141,352 |
| Jul 1, 2026 | 25.15 | 25.15 | 24.45 | 24.90 | 24.90 | - | 70,093 |
| Jun 30, 2026 | 24.70 | 24.90 | 24.60 | 24.90 | 24.90 | 0.81% | 56,013 |
| Jun 29, 2026 | 24.65 | 24.90 | 24.50 | 24.70 | 24.70 | 0.20% | 28,308 |
| Jun 26, 2026 | 24.70 | 24.70 | 24.30 | 24.65 | 24.65 | -0.20% | 87,482 |
| Jun 25, 2026 | 24.80 | 25.15 | 24.60 | 24.70 | 24.70 | - | 69,628 |
| Jun 24, 2026 | 24.80 | 24.80 | 24.50 | 24.70 | 24.70 | -0.40% | 92,231 |
| Jun 23, 2026 | 24.90 | 24.90 | 24.30 | 24.80 | 24.80 | -0.40% | 111,966 |
| Jun 22, 2026 | 25.15 | 25.20 | 24.60 | 24.90 | 24.90 | -0.40% | 112,885 |
| Jun 18, 2026 | 25.00 | 25.20 | 24.75 | 25.00 | 25.00 | -0.20% | 130,068 |
| Jun 17, 2026 | 25.00 | 25.10 | 24.80 | 25.05 | 25.05 | 1.13% | 100,700 |
| Jun 16, 2026 | 26.35 | 26.35 | 25.80 | 25.80 | 24.77 | -2.09% | 307,528 |
| Jun 15, 2026 | 26.35 | 26.50 | 26.10 | 26.35 | 25.30 | 0.57% | 234,482 |
| Jun 12, 2026 | 26.30 | 26.35 | 25.70 | 26.20 | 25.15 | 1.16% | 191,122 |
| Jun 11, 2026 | 25.70 | 25.90 | 25.40 | 25.90 | 24.87 | -0.38% | 107,551 |