KENT Industrial Co.,Ltd. (TPE:6606)
Taiwan · Delayed Price · Currency is TWD 25.75
0.00 (0.00%)
Jul 30, 2026, 1:30 PM CST
KENT Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 25.90 | 26.20 | 25.70 | 26.00 | 24.96 | 0.39% | 273,668 |
| Jun 9, 2026 | 26.60 | 26.60 | 25.75 | 25.90 | 24.87 | -2.08% | 354,402 |
| Jun 8, 2026 | 24.85 | 26.45 | 24.85 | 26.45 | 25.39 | - | 161,242 |
| Jun 5, 2026 | 26.55 | 26.55 | 25.80 | 26.45 | 25.39 | -0.56% | 266,089 |
| Jun 4, 2026 | 26.75 | 26.80 | 26.05 | 26.60 | 25.54 | -0.56% | 263,633 |
| Jun 3, 2026 | 26.70 | 27.30 | 26.30 | 26.75 | 25.68 | 0.19% | 439,977 |
| Jun 2, 2026 | 26.30 | 26.70 | 25.95 | 26.70 | 25.63 | 1.33% | 558,421 |
| Jun 1, 2026 | 25.90 | 26.35 | 25.00 | 26.35 | 25.30 | 1.74% | 302,594 |
| May 29, 2026 | 25.70 | 25.90 | 25.30 | 25.90 | 24.87 | 0.58% | 190,771 |
| May 28, 2026 | 25.90 | 25.90 | 25.50 | 25.75 | 24.72 | - | 419,170 |
| May 27, 2026 | 25.30 | 25.80 | 25.10 | 25.75 | 24.72 | 1.78% | 385,217 |
| May 26, 2026 | 25.15 | 25.40 | 24.70 | 25.30 | 24.29 | 0.60% | 149,105 |
| May 25, 2026 | 24.00 | 25.50 | 24.00 | 25.15 | 24.15 | 1.82% | 106,104 |
| May 22, 2026 | 24.55 | 24.70 | 24.40 | 24.70 | 23.71 | 0.61% | 122,236 |
| May 21, 2026 | 24.60 | 24.60 | 24.30 | 24.55 | 23.57 | 0.61% | 64,521 |
| May 20, 2026 | 24.50 | 24.70 | 24.00 | 24.40 | 23.43 | -0.61% | 61,908 |
| May 19, 2026 | 24.80 | 24.80 | 24.25 | 24.55 | 23.57 | -1.01% | 40,300 |