KENT Industrial Co.,Ltd. (TPE:6606)
Taiwan · Delayed Price · Currency is TWD 24.60
-0.10 (-0.40%)
Apr 17, 2026, 1:30 PM CST
KENT Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 24.70 | 24.75 | 24.35 | 24.60 | 24.60 | -0.40% | 23,713 |
| Apr 16, 2026 | 24.40 | 24.80 | 24.40 | 24.70 | 24.70 | 1.23% | 84,501 |
| Apr 15, 2026 | 24.35 | 24.50 | 24.25 | 24.40 | 24.40 | 0.21% | 39,280 |
| Apr 14, 2026 | 24.25 | 24.45 | 24.25 | 24.35 | 24.35 | 0.62% | 88,666 |
| Apr 13, 2026 | 24.05 | 24.40 | 24.00 | 24.20 | 24.20 | - | 31,908 |
| Apr 10, 2026 | 24.30 | 24.50 | 24.00 | 24.20 | 24.20 | - | 69,267 |
| Apr 9, 2026 | 24.35 | 24.35 | 24.00 | 24.20 | 24.20 | 0.83% | 138,094 |
| Apr 8, 2026 | 24.25 | 24.40 | 24.00 | 24.00 | 24.00 | -0.62% | 115,464 |
| Apr 7, 2026 | 24.05 | 24.45 | 24.05 | 24.15 | 24.15 | - | 41,352 |
| Apr 2, 2026 | 24.85 | 25.25 | 24.05 | 24.15 | 24.15 | -0.62% | 71,794 |
| Apr 1, 2026 | 23.50 | 24.30 | 23.50 | 24.30 | 24.30 | 3.62% | 119,318 |
| Mar 31, 2026 | 23.90 | 23.95 | 23.20 | 23.45 | 23.45 | -2.09% | 129,065 |
| Mar 30, 2026 | 23.60 | 23.95 | 23.60 | 23.95 | 23.95 | -0.21% | 62,321 |
| Mar 27, 2026 | 24.15 | 24.15 | 23.70 | 24.00 | 24.00 | -0.41% | 61,304 |
| Mar 26, 2026 | 24.20 | 24.25 | 24.00 | 24.10 | 24.10 | 0.21% | 65,062 |
| Mar 25, 2026 | 24.10 | 24.30 | 23.95 | 24.05 | 24.05 | 0.42% | 117,350 |
| Mar 24, 2026 | 24.20 | 24.60 | 23.85 | 23.95 | 23.95 | - | 166,001 |
| Mar 23, 2026 | 24.40 | 24.40 | 23.90 | 23.95 | 23.95 | -1.84% | 115,359 |
| Mar 20, 2026 | 24.30 | 24.70 | 24.30 | 24.40 | 24.40 | - | 91,266 |
| Mar 19, 2026 | 24.65 | 24.65 | 24.30 | 24.40 | 24.40 | -1.01% | 83,741 |
| Mar 18, 2026 | 24.75 | 24.80 | 24.50 | 24.65 | 24.65 | -0.20% | 114,116 |
| Mar 17, 2026 | 24.60 | 24.80 | 24.50 | 24.70 | 24.70 | 0.61% | 86,193 |
| Mar 16, 2026 | 24.80 | 24.95 | 24.40 | 24.55 | 24.55 | - | 65,786 |
| Mar 13, 2026 | 24.75 | 24.90 | 24.50 | 24.55 | 24.55 | -1.60% | 107,867 |
| Mar 12, 2026 | 24.85 | 24.95 | 24.60 | 24.95 | 24.95 | 0.20% | 72,141 |
| Mar 11, 2026 | 24.70 | 25.10 | 24.70 | 24.90 | 24.90 | -0.40% | 33,003 |
| Mar 10, 2026 | 24.75 | 25.05 | 24.50 | 25.00 | 25.00 | 1.83% | 123,151 |
| Mar 9, 2026 | 23.85 | 24.90 | 23.80 | 24.55 | 24.55 | -1.80% | 91,398 |
| Mar 6, 2026 | 24.95 | 25.00 | 24.80 | 25.00 | 25.00 | 0.20% | 37,143 |
| Mar 5, 2026 | 25.00 | 25.00 | 24.85 | 24.95 | 24.95 | 0.40% | 43,024 |
| Mar 4, 2026 | 25.10 | 25.10 | 24.55 | 24.85 | 24.85 | -1.00% | 113,166 |
| Mar 3, 2026 | 25.10 | 25.20 | 24.90 | 25.10 | 25.10 | - | 219,953 |
| Mar 2, 2026 | 25.25 | 25.55 | 25.05 | 25.10 | 25.10 | -0.99% | 122,430 |
| Feb 26, 2026 | 25.60 | 25.60 | 25.10 | 25.35 | 25.35 | 0.20% | 85,122 |
| Feb 25, 2026 | 25.25 | 25.35 | 25.10 | 25.30 | 25.30 | - | 156,691 |
| Feb 24, 2026 | 25.45 | 25.70 | 25.05 | 25.30 | 25.30 | -0.98% | 157,443 |
| Feb 23, 2026 | 25.30 | 25.55 | 25.20 | 25.55 | 25.55 | 0.79% | 96,339 |
| 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 |