Kenda Rubber Industrial Co. Ltd. (TPE:2106)
Taiwan
· Delayed Price · Currency is TWD 18.55
-0.75 (-3.89%)
At close: Mar 9, 2026
Kenda Rubber Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 19.05 | 19.45 | 18.80 | 19.30 | 19.30 | 0.52% | 496,079 |
| Mar 5, 2026 | 19.20 | 19.25 | 18.90 | 19.20 | 19.20 | 1.32% | 584,457 |
| Mar 4, 2026 | 19.50 | 19.50 | 18.95 | 18.95 | 18.95 | -3.07% | 1,330,996 |
| Mar 3, 2026 | 19.90 | 19.95 | 19.45 | 19.55 | 19.55 | -2.25% | 1,096,044 |
| Mar 2, 2026 | 20.15 | 20.20 | 19.90 | 20.00 | 20.00 | -1.23% | 1,022,127 |
| Feb 26, 2026 | 20.30 | 21.15 | 20.25 | 20.25 | 20.25 | - | 2,875,675 |
| Feb 25, 2026 | 20.35 | 20.40 | 20.05 | 20.25 | 20.25 | -0.49% | 612,183 |
| Feb 24, 2026 | 20.40 | 20.70 | 20.30 | 20.35 | 20.35 | - | 1,383,878 |
| Feb 23, 2026 | 19.90 | 20.40 | 19.90 | 20.35 | 20.35 | 2.78% | 1,301,250 |
| Feb 11, 2026 | 19.85 | 19.85 | 19.60 | 19.80 | 19.80 | 0.76% | 398,755 |
| Feb 10, 2026 | 19.60 | 19.75 | 19.55 | 19.65 | 19.65 | 0.51% | 233,212 |
| Feb 9, 2026 | 19.50 | 19.65 | 19.40 | 19.55 | 19.55 | 0.77% | 317,011 |
| Feb 6, 2026 | 19.35 | 19.45 | 19.05 | 19.40 | 19.40 | -0.26% | 394,833 |
| Feb 5, 2026 | 19.45 | 19.75 | 19.35 | 19.45 | 19.45 | - | 701,522 |
| Feb 4, 2026 | 19.25 | 19.45 | 19.20 | 19.45 | 19.45 | 1.04% | 422,922 |
| Feb 3, 2026 | 19.35 | 19.45 | 18.90 | 19.25 | 19.25 | -0.52% | 1,360,453 |
| Feb 2, 2026 | 19.80 | 19.80 | 19.35 | 19.35 | 19.35 | -2.27% | 838,521 |
| Jan 30, 2026 | 20.25 | 20.25 | 19.75 | 19.80 | 19.80 | -2.22% | 935,177 |
| Jan 29, 2026 | 20.25 | 20.45 | 20.10 | 20.25 | 20.25 | - | 643,732 |
| Jan 28, 2026 | 20.60 | 20.60 | 20.15 | 20.25 | 20.25 | -1.22% | 754,699 |
| Jan 27, 2026 | 20.80 | 21.05 | 20.45 | 20.50 | 20.50 | -1.20% | 825,953 |
| Jan 26, 2026 | 20.30 | 20.85 | 20.20 | 20.75 | 20.75 | 2.72% | 898,848 |
| Jan 23, 2026 | 20.50 | 20.55 | 20.05 | 20.20 | 20.20 | -1.46% | 602,698 |
| Jan 22, 2026 | 20.50 | 20.95 | 20.45 | 20.50 | 20.50 | - | 994,088 |
| Jan 21, 2026 | 21.05 | 21.10 | 20.40 | 20.50 | 20.50 | -2.84% | 1,515,514 |
| Jan 20, 2026 | 20.60 | 21.10 | 20.50 | 21.10 | 21.10 | 2.68% | 1,638,828 |
| Jan 19, 2026 | 19.85 | 20.85 | 19.85 | 20.55 | 20.55 | 3.53% | 2,446,916 |
| Jan 16, 2026 | 19.65 | 20.30 | 19.65 | 19.85 | 19.85 | 1.02% | 1,297,042 |
| Jan 15, 2026 | 19.55 | 19.65 | 19.45 | 19.65 | 19.65 | 0.77% | 579,172 |
| Jan 14, 2026 | 19.40 | 19.70 | 19.40 | 19.50 | 19.50 | 1.04% | 758,356 |
| Jan 13, 2026 | 19.50 | 19.50 | 19.15 | 19.30 | 19.30 | -1.03% | 346,075 |
| Jan 12, 2026 | 19.30 | 19.50 | 19.25 | 19.50 | 19.50 | 0.78% | 322,239 |
| Jan 9, 2026 | 19.45 | 19.45 | 19.15 | 19.35 | 19.35 | 0.26% | 298,981 |
| Jan 8, 2026 | 19.15 | 19.60 | 19.15 | 19.30 | 19.30 | 0.78% | 729,713 |
| Jan 7, 2026 | 19.05 | 19.25 | 18.95 | 19.15 | 19.15 | 0.52% | 982,607 |
| Jan 6, 2026 | 19.20 | 19.20 | 18.90 | 19.05 | 19.05 | - | 720,915 |
| Jan 5, 2026 | 19.50 | 19.50 | 19.00 | 19.05 | 19.05 | -2.31% | 1,297,801 |
| Jan 2, 2026 | 19.65 | 19.70 | 19.35 | 19.50 | 19.50 | -1.02% | 1,100,011 |
| Dec 31, 2025 | 19.85 | 19.90 | 19.65 | 19.70 | 19.70 | -0.76% | 568,903 |
| Dec 30, 2025 | 20.00 | 20.00 | 19.65 | 19.85 | 19.85 | -0.25% | 646,895 |
| Dec 29, 2025 | 19.90 | 19.95 | 19.85 | 19.90 | 19.90 | - | 270,772 |
| Dec 26, 2025 | 20.00 | 20.00 | 19.85 | 19.90 | 19.90 | -0.25% | 366,671 |
| Dec 24, 2025 | 20.00 | 20.05 | 19.90 | 19.95 | 19.95 | -0.50% | 511,489 |
| Dec 23, 2025 | 20.25 | 20.25 | 19.90 | 20.05 | 20.05 | -1.23% | 1,226,774 |
| Dec 22, 2025 | 20.30 | 20.45 | 20.15 | 20.30 | 20.30 | - | 259,601 |
| Dec 19, 2025 | 20.20 | 20.45 | 20.20 | 20.30 | 20.30 | - | 301,116 |
| Dec 18, 2025 | 20.25 | 20.40 | 20.10 | 20.30 | 20.30 | 0.25% | 419,438 |
| Dec 17, 2025 | 20.60 | 20.60 | 20.20 | 20.25 | 20.25 | -1.46% | 666,057 |
| Dec 16, 2025 | 20.50 | 20.60 | 20.30 | 20.55 | 20.55 | -0.72% | 752,896 |
| Dec 15, 2025 | 20.75 | 20.95 | 20.60 | 20.70 | 20.70 | 0.24% | 593,885 |
| Dec 12, 2025 | 20.90 | 21.25 | 20.65 | 20.65 | 20.65 | -1.20% | 932,203 |
| Dec 11, 2025 | 20.60 | 20.95 | 20.50 | 20.90 | 20.90 | 2.20% | 785,353 |
| Dec 10, 2025 | 20.60 | 20.75 | 20.40 | 20.45 | 20.45 | -0.97% | 405,876 |
| Dec 9, 2025 | 20.55 | 20.70 | 20.55 | 20.65 | 20.65 | - | 165,116 |
| Dec 8, 2025 | 20.65 | 20.75 | 20.60 | 20.65 | 20.65 | - | 336,927 |
| Dec 5, 2025 | 20.50 | 20.75 | 20.35 | 20.65 | 20.65 | 0.49% | 618,614 |
| Dec 4, 2025 | 20.90 | 20.90 | 20.40 | 20.55 | 20.55 | -1.44% | 376,268 |
| Dec 3, 2025 | 20.80 | 21.05 | 20.70 | 20.85 | 20.85 | 0.24% | 487,570 |
| Dec 2, 2025 | 20.35 | 20.80 | 20.30 | 20.80 | 20.80 | 2.21% | 702,749 |
| Dec 1, 2025 | 20.15 | 20.35 | 20.15 | 20.35 | 20.35 | 0.49% | 156,814 |
| Nov 28, 2025 | 20.25 | 20.45 | 20.15 | 20.25 | 20.25 | -0.25% | 428,034 |
| Nov 27, 2025 | 20.30 | 20.55 | 20.20 | 20.30 | 20.30 | -0.98% | 380,255 |
| Nov 26, 2025 | 20.35 | 20.50 | 20.35 | 20.50 | 20.50 | 1.23% | 152,380 |
| Nov 25, 2025 | 20.65 | 20.65 | 20.15 | 20.25 | 20.25 | -1.94% | 371,528 |
| Nov 24, 2025 | 20.45 | 20.65 | 20.30 | 20.65 | 20.65 | 1.72% | 812,995 |
| Nov 21, 2025 | 20.40 | 20.40 | 20.10 | 20.30 | 20.30 | 0.25% | 385,138 |
| Nov 20, 2025 | 20.40 | 20.40 | 20.15 | 20.25 | 20.25 | 0.50% | 176,965 |
| Nov 19, 2025 | 20.65 | 20.70 | 20.05 | 20.15 | 20.15 | -0.49% | 355,969 |
| Nov 18, 2025 | 20.25 | 20.40 | 20.15 | 20.25 | 20.25 | -0.98% | 411,893 |
| Nov 17, 2025 | 21.20 | 21.20 | 20.40 | 20.45 | 20.45 | -3.76% | 580,687 |
| Nov 14, 2025 | 21.15 | 21.40 | 20.90 | 21.25 | 21.25 | 0.24% | 480,355 |
| Nov 13, 2025 | 21.20 | 21.30 | 21.00 | 21.20 | 21.20 | 0.47% | 661,574 |
| Nov 12, 2025 | 20.55 | 21.25 | 20.50 | 21.10 | 21.10 | 3.18% | 1,371,403 |
| Nov 11, 2025 | 20.40 | 20.45 | 20.35 | 20.45 | 20.45 | 0.25% | 198,828 |
| Nov 10, 2025 | 20.50 | 20.50 | 20.25 | 20.40 | 20.40 | -0.49% | 255,938 |
| Nov 7, 2025 | 20.45 | 20.65 | 20.30 | 20.50 | 20.50 | - | 584,026 |
| Nov 6, 2025 | 20.05 | 20.50 | 20.00 | 20.50 | 20.50 | 3.02% | 658,494 |
| Nov 5, 2025 | 19.90 | 19.95 | 19.70 | 19.90 | 19.90 | -0.50% | 537,060 |
| Nov 4, 2025 | 20.10 | 20.30 | 19.85 | 20.00 | 20.00 | -0.25% | 793,923 |
| Nov 3, 2025 | 20.05 | 20.15 | 20.05 | 20.05 | 20.05 | - | 325,567 |
| Oct 31, 2025 | 20.40 | 20.40 | 20.05 | 20.05 | 20.05 | -0.74% | 399,575 |
| Oct 30, 2025 | 20.45 | 20.45 | 20.20 | 20.20 | 20.20 | -0.98% | 247,086 |
| Oct 29, 2025 | 20.40 | 20.40 | 20.15 | 20.40 | 20.40 | 0.99% | 465,636 |
| Oct 28, 2025 | 20.65 | 20.65 | 20.20 | 20.20 | 20.20 | -1.70% | 431,338 |
| Oct 27, 2025 | 20.35 | 20.70 | 20.35 | 20.55 | 20.55 | 1.48% | 806,218 |
| Oct 23, 2025 | 20.15 | 20.30 | 20.10 | 20.25 | 20.25 | 0.75% | 316,179 |
| Oct 22, 2025 | 20.00 | 20.25 | 20.00 | 20.10 | 20.10 | 0.25% | 386,659 |
| Oct 21, 2025 | 20.05 | 20.20 | 19.95 | 20.05 | 20.05 | - | 656,582 |
| Oct 20, 2025 | 20.35 | 20.35 | 19.90 | 20.05 | 20.05 | -1.23% | 294,161 |
| Oct 17, 2025 | 20.30 | 20.45 | 20.25 | 20.30 | 20.30 | - | 273,986 |
| Oct 16, 2025 | 19.90 | 20.30 | 19.90 | 20.30 | 20.30 | 2.27% | 483,178 |
| Oct 15, 2025 | 20.00 | 20.00 | 19.85 | 19.85 | 19.85 | -1.00% | 2,072,811 |
| Oct 14, 2025 | 20.00 | 20.05 | 19.90 | 20.05 | 20.05 | 0.75% | 512,372 |
| Oct 13, 2025 | 20.15 | 20.15 | 19.65 | 19.90 | 19.90 | -1.24% | 642,825 |
| Oct 9, 2025 | 20.30 | 20.30 | 20.00 | 20.15 | 20.15 | -0.25% | 1,014,402 |
| Oct 8, 2025 | 20.40 | 20.40 | 20.15 | 20.20 | 20.20 | -0.74% | 723,270 |
| Oct 7, 2025 | 20.55 | 20.55 | 20.30 | 20.35 | 20.35 | -0.73% | 467,293 |
| Oct 3, 2025 | 20.40 | 20.50 | 20.30 | 20.50 | 20.50 | 0.74% | 328,737 |
| Oct 2, 2025 | 20.40 | 20.45 | 20.30 | 20.35 | 20.35 | - | 231,261 |
| Oct 1, 2025 | 20.30 | 20.35 | 20.20 | 20.35 | 20.35 | 0.25% | 161,419 |