Skip to main content
Kenda Rubber Industrial Co. Ltd. (TPE:2106)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
20.65
+0.10 (0.49%)
At close: Dec 5, 2025

Kenda Rubber Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.5020.7520.3520.6520.650.49%618,614
Dec 4, 202520.9020.9020.4020.5520.55-1.44%376,268
Dec 3, 202520.8021.0520.7020.8520.850.24%487,570
Dec 2, 202520.3520.8020.3020.8020.802.21%702,749
Dec 1, 202520.1520.3520.1520.3520.350.49%156,814
Nov 28, 202520.2520.4520.1520.2520.25-0.25%428,034
Nov 27, 202520.3020.5520.2020.3020.30-0.98%380,255
Nov 26, 202520.3520.5020.3520.5020.501.23%152,380
Nov 25, 202520.6520.6520.1520.2520.25-1.94%371,528
Nov 24, 202520.4520.6520.3020.6520.651.72%812,995
Nov 21, 202520.4020.4020.1020.3020.300.25%385,138
Nov 20, 202520.4020.4020.1520.2520.250.50%176,965
Nov 19, 202520.6520.7020.0520.1520.15-0.49%355,969
Nov 18, 202520.2520.4020.1520.2520.25-0.98%411,893
Nov 17, 202521.2021.2020.4020.4520.45-3.76%580,687
Nov 14, 202521.1521.4020.9021.2521.250.24%480,355
Nov 13, 202521.2021.3021.0021.2021.200.47%661,574
Nov 12, 202520.5521.2520.5021.1021.103.18%1,371,403
Nov 11, 202520.4020.4520.3520.4520.450.25%198,828
Nov 10, 202520.5020.5020.2520.4020.40-0.49%255,938
Nov 7, 202520.4520.6520.3020.5020.50-584,026
Nov 6, 202520.0520.5020.0020.5020.503.02%658,494
Nov 5, 202519.9019.9519.7019.9019.90-0.50%537,060
Nov 4, 202520.1020.3019.8520.0020.00-0.25%793,923
Nov 3, 202520.0520.1520.0520.0520.05-325,567
Oct 31, 202520.4020.4020.0520.0520.05-0.74%399,575
Oct 30, 202520.4520.4520.2020.2020.20-0.98%247,086
Oct 29, 202520.4020.4020.1520.4020.400.99%465,636
Oct 28, 202520.6520.6520.2020.2020.20-1.70%431,338
Oct 27, 202520.3520.7020.3520.5520.551.48%806,218
Oct 23, 202520.1520.3020.1020.2520.250.75%316,179
Oct 22, 202520.0020.2520.0020.1020.100.25%386,659
Oct 21, 202520.0520.2019.9520.0520.05-656,582
Oct 20, 202520.3520.3519.9020.0520.05-1.23%294,161
Oct 17, 202520.3020.4520.2520.3020.30-273,986
Oct 16, 202519.9020.3019.9020.3020.302.27%483,178
Oct 15, 202520.0020.0019.8519.8519.85-1.00%2,072,811
Oct 14, 202520.0020.0519.9020.0520.050.75%512,372
Oct 13, 202520.1520.1519.6519.9019.90-1.24%642,825
Oct 9, 202520.3020.3020.0020.1520.15-0.25%1,014,402
Oct 8, 202520.4020.4020.1520.2020.20-0.74%723,270
Oct 7, 202520.5520.5520.3020.3520.35-0.73%467,293
Oct 3, 202520.4020.5020.3020.5020.500.74%328,737
Oct 2, 202520.4020.4520.3020.3520.35-231,261
Oct 1, 202520.3020.3520.2020.3520.350.25%161,419
Sep 30, 202520.5020.5020.2520.3020.30-0.25%225,192
Sep 26, 202520.7520.7520.2520.3520.35-1.93%619,677
Sep 25, 202520.5020.7520.5020.7520.751.97%544,561
Sep 24, 202520.3020.4520.2020.3520.350.74%356,262
Sep 23, 202520.5020.5020.1520.2020.20-0.98%504,456
Sep 22, 202520.3520.5020.2520.4020.400.49%310,579
Sep 19, 202520.2020.4020.1520.3020.300.50%263,981
Sep 18, 202520.3020.3520.1520.2020.20-600,618
Sep 17, 202520.4020.5020.2020.2020.20-0.74%476,671
Sep 16, 202520.4520.5020.3520.3520.35-169,175
Sep 15, 202520.3520.5520.3020.3520.35-208,666
Sep 12, 202520.2020.5020.2020.3520.350.25%452,911
Sep 11, 202520.4520.4520.1520.3020.30-0.49%508,367
Sep 10, 202520.6520.6520.4020.4020.40-0.97%386,063
Sep 9, 202520.6020.6520.5020.6020.60-265,855
Sep 8, 202520.6020.7020.5020.6020.60-283,625
Sep 5, 202520.7520.7520.4020.6020.600.24%340,799
Sep 4, 202520.5520.7520.3520.5520.550.98%549,350
Sep 3, 202520.4020.4020.2520.3520.350.25%300,710
Sep 2, 202520.4020.4520.2520.3020.30-0.49%325,936
Sep 1, 202520.5020.6520.2520.4020.40-0.97%518,341
Aug 29, 202520.8020.8020.4520.6020.60-0.72%849,794
Aug 28, 202520.8520.9020.7020.7520.75-0.24%656,428
Aug 27, 202520.8021.0020.8020.8020.80-505,714
Aug 26, 202521.0521.1520.8020.8020.80-1.42%1,486,166
Aug 25, 202521.3021.4021.0521.1021.10-521,876
Aug 22, 202521.3021.3521.0521.1021.10-1.17%617,474
Aug 21, 202521.5521.7021.3521.3521.35-0.23%602,950
Aug 20, 202521.4021.5521.3021.4021.40-419,274
Aug 19, 202521.6021.8021.4021.4021.40-0.47%341,748
Aug 18, 202521.5021.7521.4021.5021.500.47%328,436
Aug 15, 202521.2521.5021.2521.4021.401.18%399,335
Aug 14, 202521.5021.5521.1521.1521.15-0.94%471,723
Aug 13, 202521.7521.9021.3521.3521.35-1.16%487,651
Aug 12, 202521.7521.7521.4521.6021.60-0.69%225,337
Aug 11, 202521.7021.8021.4521.7521.75-0.68%449,747
Aug 8, 202522.0022.1021.8521.9021.90-1.35%495,687
Aug 7, 202522.4022.5522.2022.2022.20-1.33%312,502
Aug 6, 202522.5022.6522.3522.5022.50-127,419
Aug 5, 202522.3522.6522.3522.5022.500.67%175,741
Aug 4, 202522.1522.6022.0522.3522.35-0.67%177,651
Aug 1, 202522.4022.7022.1022.5022.50-0.66%167,443
Jul 31, 202522.7022.7022.4522.6522.65-1.31%416,865
Jul 30, 202522.9023.0522.6022.9522.950.22%299,577
Jul 29, 202523.0523.2522.7022.9022.90-0.43%383,066
Jul 28, 202522.9023.1022.7023.0023.000.66%427,523
Jul 25, 202522.9523.2022.8522.8522.85-0.87%331,660
Jul 24, 202522.8023.0522.7523.0523.050.88%383,286
Jul 23, 202522.3022.9022.2522.8522.853.86%677,395
Jul 22, 202522.4022.4021.9522.0022.00-1.12%348,874
Jul 21, 202522.0022.3522.0022.2522.251.14%326,897
Jul 18, 202521.9522.2521.9022.0022.001.15%293,167
Jul 17, 202521.7521.9521.7521.7521.750.93%338,516
Jul 16, 202521.5021.8021.5021.5521.55-0.46%291,627
Jul 15, 202521.4021.8021.4021.6521.650.46%360,899