Kenda Rubber Industrial Co., Ltd 2106
TWSE · Taiwan · Consumer Durables
TWD 16.650.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 16.65 | 0.00% | TWD 16.55 | TWD 16.70 | TWD 16.55 | 349.32K |
| 2026-10-01 | TWD 16.65 | 0.00% | TWD 16.65 | TWD 16.75 | TWD 16.60 | 295.31K |
| 2026-09-30 | TWD 16.65 | +1.22% | TWD 16.50 | TWD 16.65 | TWD 16.45 | 526.69K |
| 2026-09-29 | TWD 16.45 | -1.20% | TWD 16.65 | TWD 16.70 | TWD 16.45 | 744.25K |
| 2026-09-24 | TWD 16.65 | 0.00% | TWD 16.60 | TWD 16.75 | TWD 16.60 | 421.15K |
| 2026-09-23 | TWD 16.65 | +1.22% | TWD 16.55 | TWD 16.70 | TWD 16.45 | 516.46K |
| 2026-09-22 | TWD 16.45 | -0.90% | TWD 16.65 | TWD 16.65 | TWD 16.40 | 890.39K |
| 2026-09-21 | TWD 16.60 | +1.22% | TWD 16.50 | TWD 16.60 | TWD 16.45 | 342.00K |
| 2026-09-18 | TWD 16.40 | -1.50% | TWD 16.55 | TWD 16.70 | TWD 16.40 | 2.19M |
| 2026-09-17 | TWD 16.65 | +0.91% | TWD 16.50 | TWD 16.70 | TWD 16.50 | 479.40K |
| 2026-09-16 | TWD 16.50 | -0.60% | TWD 16.65 | TWD 16.65 | TWD 16.45 | 830.97K |
| 2026-09-15 | TWD 16.60 | +0.30% | TWD 16.55 | TWD 16.60 | TWD 16.45 | 694.11K |
| 2026-09-14 | TWD 16.55 | -0.90% | TWD 16.65 | TWD 16.65 | TWD 16.50 | 643.15K |
| 2026-09-11 | TWD 16.70 | -0.89% | TWD 16.75 | TWD 16.80 | TWD 16.70 | 768.21K |
| 2026-09-10 | TWD 16.85 | -1.17% | TWD 17.00 | TWD 17.05 | TWD 16.85 | 563.72K |
| 2026-09-09 | TWD 17.05 | +0.59% | TWD 16.90 | TWD 17.10 | TWD 16.90 | 787.18K |
| 2026-09-08 | TWD 16.95 | 0.00% | TWD 16.95 | TWD 17.15 | TWD 16.85 | 400.61K |
| 2026-09-07 | TWD 16.95 | -2.02% | TWD 17.40 | TWD 17.40 | TWD 16.85 | 2.14M |
| 2026-09-04 | TWD 17.30 | +0.58% | TWD 17.20 | TWD 17.35 | TWD 17.10 | 625.34K |
| 2026-09-03 | TWD 17.20 | -1.15% | TWD 17.35 | TWD 17.45 | TWD 17.15 | 809.06K |
| 2026-09-02 | TWD 17.40 | -0.29% | TWD 17.40 | TWD 17.45 | TWD 17.25 | 471.20K |
| 2026-09-01 | TWD 17.45 | +2.05% | TWD 17.05 | TWD 17.50 | TWD 17.05 | 1.59M |
| 2026-08-31 | TWD 17.10 | +1.48% | TWD 16.90 | TWD 17.25 | TWD 16.80 | 15.56M |
| 2026-08-28 | TWD 16.85 | -1.46% | TWD 17.10 | TWD 17.10 | TWD 16.85 | 3.63M |
| 2026-08-27 | TWD 17.10 | -0.87% | TWD 17.25 | TWD 17.30 | TWD 17.05 | 1.70M |
| 2026-08-26 | TWD 17.25 | 0.00% | TWD 17.25 | TWD 17.40 | TWD 17.00 | 1.94M |
| 2026-08-25 | TWD 17.25 | -1.15% | TWD 17.45 | TWD 17.50 | TWD 17.25 | 1.52M |
| 2026-08-24 | TWD 17.45 | -1.13% | TWD 17.65 | TWD 17.85 | TWD 17.40 | 1.05M |
| 2026-08-21 | TWD 17.65 | +0.57% | TWD 17.60 | TWD 17.70 | TWD 17.45 | 1.66M |
| 2026-08-20 | TWD 17.55 | +0.86% | TWD 17.50 | TWD 17.70 | TWD 17.40 | 1.03M |
| 2026-08-19 | TWD 17.40 | 0.00% | TWD 17.35 | TWD 17.60 | TWD 17.15 | 1.78M |
| 2026-08-18 | TWD 17.40 | -0.85% | TWD 17.45 | TWD 17.50 | TWD 17.25 | 1.97M |
| 2026-08-17 | TWD 17.55 | 0.00% | TWD 17.55 | TWD 17.70 | TWD 17.40 | 645.66K |
| 2026-08-14 | TWD 17.55 | -0.28% | TWD 17.70 | TWD 17.70 | TWD 17.25 | 1.20M |
| 2026-08-13 | TWD 17.60 | -3.30% | TWD 18.40 | TWD 18.40 | TWD 17.60 | 2.60M |
| 2026-08-12 | TWD 18.20 | -3.70% | TWD 18.55 | TWD 18.60 | TWD 18.15 | 2.32M |
| 2026-08-11 | TWD 18.90 | +3.00% | TWD 18.35 | TWD 18.90 | TWD 18.20 | 1.66M |
| 2026-08-10 | TWD 18.35 | +1.66% | TWD 18.25 | TWD 18.40 | TWD 18.05 | 1.09M |
| 2026-08-07 | TWD 18.05 | 0.00% | TWD 18.05 | TWD 18.40 | TWD 18.00 | 902.04K |
| 2026-08-06 | TWD 18.05 | -0.28% | TWD 18.05 | TWD 18.35 | TWD 17.95 | 1.07M |
| 2026-08-05 | TWD 18.10 | -0.82% | TWD 18.45 | TWD 18.50 | TWD 17.95 | 1.14M |
| 2026-08-04 | TWD 18.25 | +0.27% | TWD 17.90 | TWD 18.25 | TWD 17.80 | 1.18M |
| 2026-08-03 | TWD 18.20 | +0.28% | TWD 18.10 | TWD 18.30 | TWD 18.00 | 830.18K |
| 2026-07-31 | TWD 18.15 | -0.82% | TWD 18.40 | TWD 19.10 | TWD 18.15 | 2.76M |
| 2026-07-30 | TWD 18.30 | +0.27% | TWD 18.50 | TWD 18.50 | TWD 18.00 | 1.09M |
| 2026-07-29 | TWD 18.25 | -0.82% | TWD 18.40 | TWD 18.55 | TWD 18.05 | 1.96M |
| 2026-07-28 | TWD 18.40 | +2.22% | TWD 17.80 | TWD 18.45 | TWD 17.75 | 2.58M |
| 2026-07-27 | TWD 18.00 | +1.41% | TWD 17.85 | TWD 18.10 | TWD 17.60 | 1.05M |
| 2026-07-24 | TWD 17.75 | -0.28% | TWD 17.70 | TWD 17.80 | TWD 17.55 | 482.13K |
| 2026-07-23 | TWD 17.80 | +0.56% | TWD 17.75 | TWD 18.00 | TWD 17.70 | 498.50K |
| 2026-07-22 | TWD 17.70 | -1.39% | TWD 17.90 | TWD 18.05 | TWD 17.70 | 952.78K |
| 2026-07-21 | TWD 17.95 | -0.83% | TWD 18.10 | TWD 18.20 | TWD 17.85 | 922.28K |
| 2026-07-20 | TWD 18.10 | 0.00% | TWD 18.40 | TWD 18.40 | TWD 17.95 | 950.91K |
| 2026-07-17 | TWD 18.10 | -1.09% | TWD 18.20 | TWD 18.65 | TWD 18.00 | 1.65M |
| 2026-07-16 | TWD 18.30 | +3.39% | TWD 17.75 | TWD 18.35 | TWD 17.60 | 2.07M |
| 2026-07-15 | TWD 17.70 | +1.14% | TWD 17.45 | TWD 17.75 | TWD 17.40 | 493.23K |
| 2026-07-14 | TWD 17.50 | 0.00% | TWD 17.80 | TWD 17.80 | TWD 17.30 | 750.00K |
| 2026-07-13 | TWD 17.50 | +0.57% | TWD 17.40 | TWD 17.60 | TWD 17.40 | 619.52K |
| 2026-07-10 | TWD 17.40 | 0.00% | TWD 17.40 | TWD 17.40 | TWD 17.40 | 0 |
| 2026-07-09 | TWD 17.40 | -1.69% | TWD 17.70 | TWD 17.85 | TWD 17.40 | 592.38K |
| 2026-07-08 | TWD 17.70 | -0.56% | TWD 17.80 | TWD 17.80 | TWD 17.55 | 650.83K |
| 2026-07-07 | TWD 17.80 | -0.56% | TWD 18.15 | TWD 18.15 | TWD 17.65 | 974.29K |
| 2026-07-06 | TWD 17.90 | +0.85% | TWD 17.85 | TWD 18.10 | TWD 17.70 | 833.21K |
| 2026-07-03 | TWD 17.75 | +2.90% | TWD 17.10 | TWD 17.85 | TWD 17.10 | 1.66M |
| 2026-07-02 | TWD 17.25 | +2.37% | TWD 16.95 | TWD 17.30 | TWD 16.80 | 2.62M |
| 2026-07-01 | TWD 16.85 | 0.00% | TWD 16.90 | TWD 17.10 | TWD 16.75 | 671.84K |
| 2026-06-30 | TWD 16.85 | -1.46% | TWD 17.30 | TWD 17.30 | TWD 16.75 | 933.91K |
| 2026-06-29 | TWD 17.10 | +1.48% | TWD 16.85 | TWD 17.10 | TWD 16.85 | 672.65K |
| 2026-06-26 | TWD 16.85 | -0.59% | TWD 16.85 | TWD 16.90 | TWD 16.60 | 1.08M |
| 2026-06-25 | TWD 16.95 | +0.30% | TWD 17.05 | TWD 17.10 | TWD 16.90 | 632.28K |
| 2026-06-24 | TWD 16.90 | 0.00% | TWD 16.70 | TWD 17.00 | TWD 16.70 | 371.20K |
| 2026-06-23 | TWD 16.90 | -2.03% | TWD 17.40 | TWD 17.40 | TWD 16.85 | 969.80K |
| 2026-06-22 | TWD 17.25 | -3.36% | TWD 17.40 | TWD 17.40 | TWD 17.05 | 1.28M |
| 2026-06-18 | TWD 17.85 | +0.56% | TWD 17.80 | TWD 18.15 | TWD 17.80 | 799.97K |
| 2026-06-17 | TWD 17.75 | -1.66% | TWD 17.95 | TWD 18.00 | TWD 17.75 | 927.40K |
| 2026-06-16 | TWD 18.05 | -0.28% | TWD 18.35 | TWD 18.35 | TWD 17.95 | 579.83K |
| 2026-06-15 | TWD 18.10 | +0.28% | TWD 18.35 | TWD 18.35 | TWD 18.10 | 757.92K |
| 2026-06-12 | TWD 18.05 | +0.84% | TWD 18.10 | TWD 18.20 | TWD 17.95 | 767.33K |
| 2026-06-11 | TWD 17.90 | -1.38% | TWD 18.25 | TWD 18.25 | TWD 17.80 | 670.21K |
| 2026-06-10 | TWD 18.15 | +2.25% | TWD 17.60 | TWD 18.30 | TWD 17.60 | 761.83K |
| 2026-06-09 | TWD 17.75 | +1.43% | TWD 17.50 | TWD 17.90 | TWD 17.50 | 652.22K |
| 2026-06-08 | TWD 17.50 | -3.05% | TWD 17.45 | TWD 17.65 | TWD 17.25 | 933.67K |
| 2026-06-05 | TWD 18.05 | -1.90% | TWD 18.40 | TWD 18.40 | TWD 17.85 | 1.40M |
| 2026-06-04 | TWD 18.40 | +0.82% | TWD 18.60 | TWD 18.75 | TWD 18.35 | 1.30M |
| 2026-06-03 | TWD 18.25 | +0.83% | TWD 18.10 | TWD 18.45 | TWD 18.05 | 2.73M |
| 2026-06-02 | TWD 18.10 | +6.16% | TWD 17.15 | TWD 18.20 | TWD 17.15 | 3.09M |
| 2026-06-01 | TWD 17.05 | +1.79% | TWD 16.90 | TWD 17.05 | TWD 16.70 | 2.25M |
| 2026-05-29 | TWD 16.75 | +0.60% | TWD 16.65 | TWD 16.95 | TWD 16.65 | 723.76K |
| 2026-05-28 | TWD 16.65 | 0.00% | TWD 16.65 | TWD 16.80 | TWD 16.60 | 907.15K |
| 2026-05-27 | TWD 16.65 | -0.30% | TWD 16.75 | TWD 16.80 | TWD 16.55 | 967.74K |