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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	20.75	20.35	20.35	20.75	20.25	619,677
September 25, 2025	20.5	20.75	20.75	20.75	20.5	544,561
September 24, 2025	20.3	20.35	20.35	20.45	20.2	356,262
September 23, 2025	20.5	20.2	20.2	20.5	20.15	504,456
September 22, 2025	20.35	20.4	20.4	20.5	20.25	310,579
September 19, 2025	20.2	20.3	20.3	20.4	20.15	222,524
September 18, 2025	20.3	20.2	20.2	20.35	20.15	592,549
September 17, 2025	20.4	20.2	20.2	20.5	20.2	466,448
September 16, 2025	20.45	20.35	20.35	20.5	20.35	162,344
September 15, 2025	20.35	20.35	20.35	20.55	20.3	202,230
September 12, 2025	20.2	20.35	20.35	20.5	20.2	445,173
September 11, 2025	20.45	20.3	20.3	20.45	20.15	468,142
September 10, 2025	20.65	20.4	20.4	20.65	20.4	360,978
September 09, 2025	20.6	20.6	20.6	20.65	20.5	265,855
September 08, 2025	20.6	20.6	20.6	20.7	20.5	207,158
September 05, 2025	20.75	20.6	20.6	20.75	20.4	321,585
September 04, 2025	20.55	20.55	20.55	20.75	20.35	549,350
September 03, 2025	20.4	20.35	20.35	20.4	20.25	300,710
September 02, 2025	20.4	20.3	20.3	20.45	20.25	325,936
September 01, 2025	20.5	20.4	20.4	20.65	20.25	518,341
August 29, 2025	20.8	20.6	20.6	20.8	20.45	849,794
August 28, 2025	20.85	20.75	20.75	20.9	20.7	656,428
August 27, 2025	20.8	20.8	20.8	21	20.8	505,714
August 26, 2025	21.05	20.8	20.8	21.15	20.8	1.49M
August 25, 2025	21.3	21.1	21.1	21.4	21.05	521,876
August 22, 2025	21.3	21.1	21.1	21.35	21.05	617,474
August 21, 2025	21.55	21.35	21.35	21.7	21.35	602,950
August 20, 2025	21.4	21.4	21.4	21.55	21.3	419,274
August 19, 2025	21.6	21.4	21.4	21.8	21.4	341,748
August 18, 2025	21.5	21.5	21.5	21.75	21.4	328,436
August 15, 2025	21.25	21.4	21.4	21.5	21.25	399,335
August 14, 2025	21.5	21.15	21.15	21.55	21.15	471,723
August 13, 2025	21.75	21.35	21.35	21.9	21.35	487,651
August 12, 2025	21.75	21.6	21.6	21.75	21.45	225,337
August 11, 2025	21.7	21.75	21.75	21.8	21.45	449,747
August 08, 2025	22	21.9	21.9	22.1	21.85	495,687
August 07, 2025	22.4	22.2	22.2	22.55	22.2	312,502
August 06, 2025	22.5	22.5	22.5	22.65	22.35	127,419
August 05, 2025	22.35	22.5	22.5	22.65	22.35	175,741
August 04, 2025	22.15	22.35	22.35	22.6	22.05	177,651
August 01, 2025	22.4	22.5	22.5	22.7	22.1	167,168
July 31, 2025	22.7	22.65	22.65	22.7	22.45	416,865
July 30, 2025	22.9	22.95	22.95	23.05	22.6	299,577
July 29, 2025	23.05	22.9	22.9	23.25	22.7	383,066
July 28, 2025	22.9	23	23	23.1	22.7	427,523
July 25, 2025	22.95	22.85	22.85	23.2	22.85	331,660
July 24, 2025	22.8	23.05	23.05	23.05	22.75	383,286
July 23, 2025	22.3	22.85	22.85	22.9	22.25	677,395
July 22, 2025	22.4	22	22	22.4	21.95	348,874
July 21, 2025	22	22.25	22.25	22.35	22	326,897
July 18, 2025	21.95	22	22	22.25	21.9	293,167
July 17, 2025	21.75	21.75	21.75	21.95	21.75	338,516
July 16, 2025	21.5	21.55	21.55	21.8	21.5	291,627
July 15, 2025	21.4	21.65	21.65	21.8	21.4	360,899
July 14, 2025	21.45	21.55	21.55	21.65	21.4	331,806
July 11, 2025	21.1	21.4	21.4	21.6	21	432,448
July 10, 2025	21.3	21.15	21.15	21.3	21	604,966
July 09, 2025	21.5	21.3	21.3	21.5	21.3	398,656
July 08, 2025	21.9	21.45	21.45	21.9	21.45	428,368
July 07, 2025	21.8	21.85	21.85	21.95	21.55	271,811

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