Kenda Rubber Industrial Co. Ltd. - 2106.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	20	19.95	19.95	20.05	19.9	511,089
December 23, 2025	20.25	20.05	20.05	20.25	19.9	1.23M
December 22, 2025	20.3	20.3	20.3	20.45	20.15	259,601
December 19, 2025	20.2	20.3	20.3	20.45	20.2	307,686
December 18, 2025	20.25	20.3	20.3	20.4	20.1	419,438
December 17, 2025	20.6	20.25	20.25	20.6	20.2	666,057
December 16, 2025	20.5	20.55	20.55	20.6	20.3	752,896
December 15, 2025	20.75	20.7	20.7	20.95	20.6	594,232
December 12, 2025	20.9	20.8	20.8	21.25	20.75	800,156
December 11, 2025	20.6	20.9	20.9	20.95	20.5	785,353
December 10, 2025	20.6	20.45	20.45	20.75	20.4	404,995
December 09, 2025	20.55	20.65	20.65	20.7	20.55	165,116
December 08, 2025	20.65	20.65	20.65	20.75	20.6	336,927
December 05, 2025	20.5	20.75	20.75	20.75	20.35	609,514
December 04, 2025	20.9	20.55	20.55	20.9	20.4	376,268
December 03, 2025	20.8	20.85	20.85	21.05	20.7	486,828
December 02, 2025	20.35	20.8	20.8	20.8	20.3	700,671
December 01, 2025	20.15	20.35	20.35	20.35	20.15	156,814
November 28, 2025	20.25	20.25	20.25	20.45	20.15	428,034
November 27, 2025	20.3	20.3	20.3	20.55	20.2	380,255
November 26, 2025	20.35	20.5	20.5	20.5	20.35	151,604
November 25, 2025	20.65	20.25	20.25	20.65	20.15	371,528
November 24, 2025	20.45	20.65	20.65	20.65	20.3	812,995
November 21, 2025	20.4	20.3	20.3	20.4	20.1	384,338
November 20, 2025	20.4	20.25	20.25	20.4	20.15	176,965
November 19, 2025	20.65	20.15	20.15	20.7	20.05	355,789
November 18, 2025	20.25	20.25	20.25	20.4	20.15	410,785
November 17, 2025	21.2	20.55	20.55	21.2	20.4	515,602
November 14, 2025	21.15	21.25	21.25	21.4	20.9	474,635
November 13, 2025	21.2	21.2	21.2	21.3	21	647,505
November 12, 2025	20.55	21.1	21.1	21.25	20.5	1.36M
November 11, 2025	20.4	20.45	20.45	20.45	20.35	195,800
November 10, 2025	20.5	20.4	20.4	20.5	20.25	255,938
November 07, 2025	20.45	20.5	20.5	20.65	20.3	566,434
November 06, 2025	20.05	20.5	20.5	20.5	20	658,494
November 05, 2025	19.9	19.9	19.9	19.95	19.7	537,060
November 04, 2025	20.1	20	20	20.3	19.85	793,923
November 03, 2025	20.05	20.05	20.05	20.15	20.05	325,567
October 31, 2025	20.4	20.05	20.05	20.4	20.05	399,575
October 30, 2025	20.45	20.2	20.2	20.45	20.2	247,086
October 29, 2025	20.4	20.4	20.4	20.4	20.15	465,636
October 28, 2025	20.65	20.2	20.2	20.65	20.2	431,338
October 27, 2025	20.35	20.55	20.55	20.7	20.35	806,218
October 23, 2025	20.15	20.25	20.25	20.3	20.1	316,125
October 22, 2025	20	20.1	20.1	20.25	20	386,659
October 21, 2025	20.05	20.05	20.05	20.2	19.95	656,582
October 20, 2025	20.35	20.05	20.05	20.35	19.9	294,161
October 17, 2025	20.3	20.3	20.3	20.45	20.25	272,576
October 16, 2025	19.9	20.3	20.3	20.3	19.9	483,178
October 15, 2025	20	19.85	19.85	20	19.85	2.07M
October 14, 2025	20	20.05	20.05	20.05	19.9	512,372
October 13, 2025	20.15	19.9	19.9	20.15	19.65	642,825
October 09, 2025	20.3	20.15	20.15	20.3	20	1.01M
October 08, 2025	20.4	20.2	20.2	20.4	20.15	723,270
October 07, 2025	20.55	20.35	20.35	20.55	20.3	467,293
October 03, 2025	20.4	20.5	20.5	20.5	20.3	328,737
October 02, 2025	20.4	20.35	20.35	20.45	20.3	231,261
October 01, 2025	20.3	20.35	20.35	20.35	20.2	161,419
September 30, 2025	20.5	20.3	20.3	20.5	20.25	225,192
September 26, 2025	20.75	20.35	20.35	20.75	20.25	619,677

Kenda Rubber Industrial Co. Ltd. (2106.TW) TAI