Kenmec Mechanical Engineering Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	81.900	89.900	81.900	89.900	89.900	7,577,000
2024-08-06	91.300	91.500	80.500	81.800	81.800	15,792,000
2024-08-05	94.000	94.000	89.400	89.400	89.400	5,519,000
2024-08-02	100.00	104.50	99.200	99.300	99.300	8,707,000
2024-08-01	102.00	106.50	100.00	106.00	106.00	13,582,000
2024-07-31	97.000	102.50	96.500	99.100	99.100	14,229,000
2024-07-30	91.600	99.700	91.600	97.900	97.900	14,258,000
2024-07-29	100.50	102.00	91.300	91.500	91.500	14,323,000
2024-07-26	102.00	102.50	99.800	99.800	99.800	8,322,000
2024-07-25	105.50	105.50	105.50	105.50	105.50	0
2024-07-24	105.50	105.50	105.50	105.50	105.50	0
2024-07-23	111.00	112.00	105.00	105.50	105.50	12,601,000
2024-07-22	108.50	114.00	106.00	107.00	107.00	33,705,000
2024-07-19	112.00	112.50	107.00	108.50	108.50	16,852,000
2024-07-18	105.00	113.00	104.50	112.00	112.00	29,909,000
2024-07-17	100.00	109.00	99.900	109.00	109.00	25,921,000
2024-07-16	98.500	101.00	98.300	99.200	99.200	6,043,000
2024-07-15	101.00	101.50	98.500	98.500	98.500	8,214,000
2024-07-12	100.50	104.00	100.00	100.50	100.50	4,870,000
2024-07-11	105.00	105.00	102.00	103.00	103.00	10,793,000
2024-07-10	106.50	108.50	105.00	107.00	107.00	4,341,000
2024-07-09	108.00	109.00	105.50	105.50	105.50	5,235,000
2024-07-08	111.00	112.50	107.50	107.50	107.50	8,075,000
2024-07-05	110.00	110.50	107.00	110.00	110.00	11,557,000
2024-07-04	109.50	114.00	109.00	110.00	110.00	13,346,000
2024-07-03	109.50	110.50	108.00	108.00	108.00	6,910,000
2024-07-02	108.50	112.00	107.50	108.50	108.50	9,246,000
2024-07-01	111.00	112.00	108.00	108.50	108.50	10,635,000
2024-06-28	105.00	113.50	104.50	110.00	110.00	22,663,000
2024-06-27	105.00	107.00	104.00	104.00	104.00	5,242,000
2024-06-26	107.00	110.00	106.50	106.50	106.50	10,367,000
2024-06-25	105.50	106.50	102.00	105.50	105.50	6,665,000
2024-06-24	111.00	112.50	106.00	106.50	106.50	9,136,000
2024-06-21	110.00	111.50	107.00	111.50	111.50	9,641,000
2024-06-20	106.00	111.50	105.50	110.50	110.50	13,417,000
2024-06-19	110.00	111.00	105.00	105.50	105.50	10,140,000
2024-06-18	111.00	115.00	109.00	109.00	109.00	9,710,000
2024-06-17	111.35	113.34	109.36	109.86	109.86	7,341,394
2024-06-14	112.35	113.84	110.86	110.86	110.86	8,792,775
2024-06-13	115.83	118.31	110.86	110.86	110.86	24,723,772
2024-06-12	108.37	115.33	106.88	113.84	113.84	26,371,286
2024-06-11	115.00	115.00	104.50	108.50	108.50	31,588,000
2024-06-07	114.50	116.00	111.50	115.50	115.50	20,919,000
2024-06-06	123.00	123.50	113.00	114.50	114.50	43,334,000
2024-06-05	125.50	126.50	118.00	118.00	118.00	57,835,000
2024-06-04	134.50	140.00	121.50	121.50	121.50	130,737,000
2024-06-03	134.50	134.50	134.50	134.50	134.50	6,769,000
2024-05-31	117.00	122.50	115.50	122.50	122.50	28,352,000
2024-05-30	114.50	116.50	111.00	111.50	111.50	51,636,000
2024-05-29	126.00	133.00	116.50	117.00	117.00	86,614,000
2024-05-28	122.00	125.00	117.00	123.50	123.50	43,674,000
2024-05-27	122.50	130.50	120.50	124.00	124.00	70,065,000
2024-05-24	114.00	119.00	111.00	119.00	119.00	54,579,000
2024-05-23	107.00	114.00	104.50	114.00	114.00	85,075,000
2024-05-22	106.00	109.50	103.00	104.00	104.00	80,074,000
2024-05-21	97.200	105.00	96.000	105.00	105.00	74,110,000
2024-05-20	93.200	101.00	91.700	95.800	95.800	73,058,000
2024-05-17	90.300	92.800	90.300	92.000	92.000	11,652,000
2024-05-16	91.500	93.500	90.300	90.700	90.700	17,459,000
2024-05-15	94.700	94.800	90.500	90.800	90.800	22,629,000

← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.5000 TWD
2025-06-25	0.7000 TWD
2024-03-29	1.6902 TWD
2023-07-06	1.6107 TWD
2022-07-12	1.6038 TWD
2021-09-13	1.4913 TWD
2020-07-10	1.9885 TWD
2019-07-24	0.5029 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.