Skip to main content
KENT Industrial Co.,Ltd. (TPE:6606)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
24.65
+0.10 (0.41%)
Mar 10, 2026, 10:31 AM CST

KENT Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.8524.9023.8024.5524.55-1.80%91,398
Mar 6, 202624.9525.0024.8025.0025.000.20%37,143
Mar 5, 202625.0025.0024.8524.9524.950.40%43,024
Mar 4, 202625.1025.1024.5524.8524.85-1.00%113,166
Mar 3, 202625.1025.2024.9025.1025.10-219,953
Mar 2, 202625.2525.5525.0525.1025.10-0.99%122,430
Feb 26, 202625.6025.6025.1025.3525.350.20%85,122
Feb 25, 202625.2525.3525.1025.3025.30-156,691
Feb 24, 202625.4525.7025.0525.3025.30-0.98%157,443
Feb 23, 202625.3025.5525.2025.5525.550.79%96,339
Feb 11, 202625.1525.5025.0525.3525.351.20%116,859
Feb 10, 202625.0025.4525.0025.0525.050.20%79,203
Feb 9, 202625.8025.8025.0025.0025.00-0.40%101,419
Feb 6, 202625.4025.4025.0025.1025.10-1.57%202,018
Feb 5, 202625.7525.9525.3025.5025.50-0.97%58,219
Feb 4, 202626.0026.0025.7025.7525.750.39%91,259
Feb 3, 202625.6525.9525.6525.6525.65-0.58%59,420
Feb 2, 202626.0026.0025.5025.8025.80-0.77%101,191
Jan 30, 202626.3026.3025.7526.0026.00-47,309
Jan 29, 202625.7526.5025.7526.0026.000.58%55,020
Jan 28, 202626.0526.0525.5525.8525.85-0.77%167,588
Jan 27, 202626.5026.5026.0026.0526.05-1.51%58,724
Jan 26, 202628.0028.0026.4526.4526.45-0.38%131,612
Jan 23, 202626.0026.9526.0026.5526.551.72%145,567
Jan 22, 202626.6026.7026.1026.1026.10-0.76%163,759
Jan 21, 202626.4026.4025.9026.3026.30-0.94%119,669
Jan 20, 202626.5027.3026.5026.5526.55-0.93%225,971
Jan 19, 202626.2027.8026.2026.8026.804.08%739,835
Jan 16, 202625.2025.8025.2025.7525.753.00%343,728
Jan 15, 202625.3525.5525.0025.0025.00-0.60%103,122
Jan 14, 202625.1525.3525.0525.1525.15-124,669
Jan 13, 202625.4025.4025.1025.1525.15-0.98%30,517
Jan 12, 202625.3025.4525.2525.4025.400.79%37,494
Jan 9, 202625.3025.3025.1525.2025.20-0.40%32,574
Jan 8, 202625.5025.5025.3025.3025.30-0.59%97,159
Jan 7, 202625.3025.5525.3025.4525.450.59%39,296
Jan 6, 202625.3025.9525.1525.3025.300.80%73,084
Jan 5, 202625.3025.3525.0025.1025.10-0.79%104,795
Jan 2, 202625.2525.3525.2025.3025.30-60,577
Dec 31, 202525.1025.3025.0025.3025.300.80%64,400
Dec 30, 202525.0025.2525.0025.1025.10-0.79%41,110
Dec 29, 202525.4025.4025.3025.3025.300.60%19,004
Dec 26, 202525.1525.3025.0025.1525.15-0.20%18,208
Dec 24, 202525.3525.8525.2025.2025.20-25,935
Dec 23, 202525.2525.3525.2025.2025.20-36,304
Dec 22, 202525.2525.2525.1025.2025.20-0.20%58,460
Dec 19, 202525.0025.3024.9525.2525.251.00%78,100
Dec 18, 202525.0025.1525.0025.0025.00-0.40%20,013
Dec 17, 202525.2025.2025.0525.1025.100.20%15,129
Dec 16, 202525.0025.2525.0025.0525.05-0.40%41,170
Dec 15, 202525.3025.3025.0025.1525.150.20%17,051
Dec 12, 202525.4025.4025.0525.1025.100.40%34,011
Dec 11, 202525.0025.2025.0025.0025.00-0.40%62,345
Dec 10, 202525.2025.2025.1025.1025.10-0.59%10,103
Dec 9, 202525.2525.4024.8525.2525.25-42,603
Dec 8, 202525.2025.3025.0025.2525.250.60%24,764
Dec 5, 202525.2025.2025.1025.1025.10-0.20%39,351
Dec 4, 202525.4025.4025.1025.1525.150.20%69,002
Dec 3, 202525.1025.2525.1025.1025.100.40%48,098
Dec 2, 202525.1025.1025.0025.0025.00-0.20%41,241
Dec 1, 202525.2025.5025.0525.0525.05-0.40%55,296
Nov 28, 202525.1025.5024.9525.1525.15-25,101
Nov 27, 202525.0525.2525.0025.1525.150.40%32,268
Nov 26, 202525.2025.2024.9025.0525.05-0.60%20,570
Nov 25, 202525.0025.2025.0025.2025.201.61%26,250
Nov 24, 202525.0025.0024.6024.8024.80-0.20%31,352
Nov 21, 202524.9525.1524.8024.8524.85-0.60%58,578
Nov 20, 202524.4025.0024.4025.0025.002.67%16,003
Nov 19, 202524.6025.2524.3024.3524.35-1.02%141,867
Nov 18, 202524.8025.0024.5524.6024.60-0.81%42,716
Nov 17, 202525.5025.5024.6524.8024.80-1.59%210,228
Nov 14, 202525.0025.3025.0025.2025.200.60%68,610
Nov 13, 202525.0525.1024.9025.0525.05-28,002
Nov 12, 202524.9025.1024.9025.0525.050.20%45,125
Nov 11, 202525.3525.3524.9025.0025.00-0.20%21,399
Nov 10, 202525.0525.1525.0025.0525.05-0.20%34,748
Nov 7, 202525.0025.2025.0025.1025.100.20%30,000
Nov 6, 202525.2025.2025.0025.0525.050.40%35,302
Nov 5, 202524.8525.1524.8524.9524.95-0.80%42,050
Nov 4, 202525.0025.4025.0025.1525.15-16,452
Nov 3, 202525.1025.3025.0025.1525.150.80%57,268
Oct 31, 202525.0025.2024.8524.9524.95-0.20%31,534
Oct 30, 202525.1025.1025.0025.0025.00-0.20%27,099
Oct 29, 202525.4525.4525.0025.0525.050.20%65,334
Oct 28, 202525.1525.1525.0025.0025.00-0.79%51,112
Oct 27, 202525.5525.5525.1525.2025.20-0.59%69,280
Oct 23, 202525.5025.6025.2025.3525.35-0.59%23,040
Oct 22, 202525.2025.6025.2025.5025.500.39%34,262
Oct 21, 202525.3525.7525.3025.4025.400.20%41,215
Oct 20, 202525.2525.5025.1525.3525.35-54,946
Oct 17, 202525.5025.6025.2025.3525.35-0.59%34,073
Oct 16, 202525.1025.5025.1025.5025.501.19%24,122
Oct 15, 202525.1525.5525.1525.2025.200.20%29,096
Oct 14, 202525.4525.5525.1525.1525.15-0.79%66,777
Oct 13, 202525.7025.7525.3025.3525.35-1.36%37,115
Oct 9, 202525.6025.7525.4525.7025.700.78%76,591
Oct 8, 202525.3525.6025.2525.5025.501.19%62,441
Oct 7, 202525.0525.3025.0025.2025.200.60%48,355
Oct 3, 202525.0026.0024.9525.0525.05-85,180
Oct 2, 202525.1025.3025.0025.0525.05-43,518