TWSE · 2106 · stock

Kenda Rubber Industrial Co. Ltd. (2106) stock price history

Every TWSE trading session of Kenda Rubber Industrial Co. Ltd. from Jan 4, 2000 to Nov 12, 2026: 6,561 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 2106 data, free keyYear by year table

2106 adjusted close, 2000 to 2026

2106Kenda Rubber Industrial Co. Ltd.
NT$14.90-26.7% over one year
20052010201520202025
NT$38.67
All time high, 2014
NT$20.62
52 week high, NT$14.85 low
6,561
Daily sessions since 2000

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

2106 key facts

  • Kenda Rubber Industrial Co. Ltd. (2106) closed at NT$14.90 on Nov 12, 2026 on TWSE.
  • 2106's all time high close is NT$38.67, set on Mar 5, 2014; its all time low close is NT$1.17 on Sep 14, 2001.
  • 2106's 52 week range is NT$14.85 to NT$20.62.
  • 2106 returned -26.7% over the year to Nov 12, 2026 and -39.5% over five years.
  • Over ten years 2106 returned -51%, -7.0% a year compounded.
  • 2106's deepest drawdown was -67.5% from Feb 21, 2000 to Sep 14, 2001.
  • DataCedar holds 6,561 daily sessions of 2106 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

2106 price chart, 2000 to 2026

2106 adjusted close, Jan 4, 2000 to Nov 12, 2026NT$1.17NT$3.72NT$11.84NT$37.69200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

2106 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-11.0%
3 months-18.1%
6 months-9.3%
Year to date-22.1%
1 year-26.7%
3 years-43.2%
5 years-39.5%
10 years-51.4%
Since Jan 4, 2000+422.0%
Compound annual growth, 26.9 years+6.3%

2106 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$38.67 on Mar 5, 2014
All time low close
NT$1.17 on Sep 14, 2001
52 week high
NT$20.62 on Nov 14, 2025
52 week low
NT$14.85 on Nov 11, 2026
Deepest drawdown
-67.5% from Feb 21, 2000 to Sep 14, 2001, recovered Jun 18, 2002
Best single session
+13.9% on Jul 24, 2003
Worst single session
-13.4% on Mar 23, 2004
Volatility, 1 year annualised
22.3%
Sessions closing higher, 1 year
38%
Growth of 1 since 2000
5.2×
Best calendar year
2002, +306%
Worst calendar year
2008, -33%

2106 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$18.93NT$20.38NT$14.85NT$14.90-21.5%215.7M206
2025NT$24.87NT$26.34NT$18.93NT$18.98-23.9%113M242
2024NT$27.57NT$31.90NT$24.04NT$24.96-9.5%202.5M242
2023NT$25.31NT$29.04NT$25.11NT$27.57+8.9%139.7M239
2022NT$25.35NT$31.51NT$23.81NT$25.31+0.4%329.7M246
2021NT$26.98NT$40.51NT$23.85NT$25.22-8.2%491.4M243
2020NT$22.78NT$30.01NT$18.00NT$27.49+20.3%400.2M245
2019NT$21.12NT$24.94NT$20.04NT$22.85+8.4%161M241
2018NT$26.09NT$26.55NT$20.69NT$21.08-19.2%109M245
2017NT$32.31NT$33.83NT$25.78NT$26.09-19.1%133M240
2016NT$30.20NT$36.44NT$28.08NT$32.24+6.8%252M242
2015NT$35.92NT$37.84NT$22.77NT$30.20-16.6%409.7M244
2014NT$34.34NT$39.60NT$31.86NT$36.20+5.9%667.2M248
2013NT$18.48NT$38.89NT$17.61NT$34.18+88.9%1.2B240
2012NT$13.21NT$18.55NT$13.21NT$18.09+36.9%657.6M245
2011NT$11.61NT$17.61NT$11.54NT$13.21+14.6%1.2B244
2010NT$12.87NT$13.96NT$9.36NT$11.54-10.3%821.6M242
2009NT$4.52NT$15.71NT$3.87NT$12.87+184.6%3B245
2008NT$6.82NT$8.79NT$3.57NT$4.52-33.2%9.3B242
2007NT$5.77NT$11.29NT$4.50NT$6.76+17.2%27.9B238
2006NT$3.93NT$6.21NT$3.15NT$5.77+38.2%6.7B236
2005NT$4.89NT$4.97NT$3.44NT$4.17-14.4%23.9B253
2004NT$4.92NT$6.34NT$3.36NT$4.88-0.8%97.1B252
2003NT$5.20NT$6.09NT$3.74NT$4.92-5.5%74.5B258
2002NT$1.28NT$6.49NT$1.23NT$5.20+306.3%160.1B251
2001NT$1.21NT$2.02NT$1.11NT$1.28+5.5%40.6B248
2000NT$2.84NT$3.77NT$1.19NT$1.21n/a377.6B244

2106 monthly closes, last 12 months

MonthMonth end closeChange
November 2026NT$14.90-10.5%
October 2026NT$16.650.0%
September 2026NT$16.65-2.6%
August 2026NT$17.10-5.8%
July 2026NT$18.15+7.7%
June 2026NT$16.85+4.4%
May 2026NT$16.14-2.9%
April 2026NT$16.62-5.0%
March 2026NT$17.49-10.4%
February 2026NT$19.51+2.3%
January 2026NT$19.08+0.5%
December 2025NT$18.98-2.7%

About the 2106 data

Daily bars. 6,561 sessions from Jan 4, 2000 to Nov 12, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/twse%3A2106/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 2102 Federal Corporation
  • 2103 TSRC Corporation
  • 2104 International CSRC Investment Holdings Co., Ltd.
  • 2105 Cheng Shin Rubber Ind. Co., Ltd.
  • 2107 Formosan Rubber Group Inc.
  • 2108 NANTEX Industry Co., Ltd.
  • 2109 Hwa Fong Rubber Industrial Co., Ltd.
  • 2114 Hsin Yung Chien Co., Ltd.

Common questions

2106 share price history

Start with any symbol.

Start free