Skip to main content
KENT Industrial Co.,Ltd. (TPE:6606)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
24.40
-0.10 (-0.41%)
Apr 29, 2026, 1:30 PM CST

KENT Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202624.4524.6524.2024.4024.40-0.41%33,105
Apr 28, 202624.1024.6524.0524.5024.501.66%40,140
Apr 27, 202624.6024.6024.0524.1024.10-22,607
Apr 24, 202624.2524.3524.1024.1024.10-0.62%34,571
Apr 23, 202624.6024.6524.1524.2524.25-1.42%76,296
Apr 22, 202624.7524.8024.6024.6024.60-69,679
Apr 21, 202624.7024.7024.5024.6024.60-0.40%66,226
Apr 20, 202624.6524.7024.3524.7024.700.41%98,040
Apr 17, 202624.7024.7524.3524.6024.60-0.40%23,713
Apr 16, 202624.4024.8024.4024.7024.701.23%84,501
Apr 15, 202624.3524.5024.2524.4024.400.21%39,280
Apr 14, 202624.2524.4524.2524.3524.350.62%88,666
Apr 13, 202624.0524.4024.0024.2024.20-31,908
Apr 10, 202624.3024.5024.0024.2024.20-69,267
Apr 9, 202624.3524.3524.0024.2024.200.83%138,094
Apr 8, 202624.2524.4024.0024.0024.00-0.62%115,464
Apr 7, 202624.0524.4524.0524.1524.15-41,352
Apr 2, 202624.8525.2524.0524.1524.15-0.62%71,794
Apr 1, 202623.5024.3023.5024.3024.303.62%119,318
Mar 31, 202623.9023.9523.2023.4523.45-2.09%129,065
Mar 30, 202623.6023.9523.6023.9523.95-0.21%62,321
Mar 27, 202624.1524.1523.7024.0024.00-0.41%61,304
Mar 26, 202624.2024.2524.0024.1024.100.21%65,062
Mar 25, 202624.1024.3023.9524.0524.050.42%117,350
Mar 24, 202624.2024.6023.8523.9523.95-166,001
Mar 23, 202624.4024.4023.9023.9523.95-1.84%115,359
Mar 20, 202624.3024.7024.3024.4024.40-91,266
Mar 19, 202624.6524.6524.3024.4024.40-1.01%83,741
Mar 18, 202624.7524.8024.5024.6524.65-0.20%114,116
Mar 17, 202624.6024.8024.5024.7024.700.61%86,193
Mar 16, 202624.8024.9524.4024.5524.55-65,786
Mar 13, 202624.7524.9024.5024.5524.55-1.60%107,867
Mar 12, 202624.8524.9524.6024.9524.950.20%72,141
Mar 11, 202624.7025.1024.7024.9024.90-0.40%33,003
Mar 10, 202624.7525.0524.5025.0025.001.83%123,151
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