Kenmec Mechanical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	91.200	93.600	90.300	93.000	93.000	29,182,000
2024-05-13	88.500	93.000	86.300	91.000	91.000	32,814,000
2024-05-10	84.700	87.800	83.200	87.600	87.600	14,489,000
2024-05-09	87.500	88.800	84.900	85.300	85.300	11,000,000
2024-05-08	87.900	88.000	86.500	87.100	87.100	7,142,000
2024-05-07	91.000	91.400	86.000	87.500	87.500	19,093,000
2024-05-06	91.000	92.800	89.700	89.700	89.700	17,919,000
2024-05-03	92.000	93.800	88.600	89.500	89.500	23,576,000
2024-05-02	92.200	92.500	90.000	90.400	90.400	15,276,000
2024-04-30	90.100	93.700	89.800	91.700	91.700	34,421,000
2024-04-29	94.000	95.300	89.800	90.000	90.000	35,230,000
2024-04-26	93.600	94.300	89.900	91.700	91.700	44,928,000
2024-04-25	88.900	93.400	88.100	90.500	90.500	45,993,000
2024-04-24	89.000	94.700	87.900	90.200	90.200	92,270,000
2024-04-23	82.500	88.600	82.500	87.400	87.400	32,369,000
2024-04-22	88.000	89.300	80.600	80.600	80.600	39,381,000
2024-04-19	83.000	89.500	81.600	87.300	87.300	37,923,000
2024-04-18	84.000	86.600	83.200	84.200	84.200	25,299,000
2024-04-17	77.900	85.000	77.500	85.000	85.000	28,124,000
2024-04-16	77.000	77.300	74.500	77.300	77.300	8,122,000
2024-04-15	79.400	79.700	77.800	78.200	78.200	6,698,000
2024-04-12	81.500	82.400	79.600	80.000	80.000	8,556,000
2024-04-11	82.800	83.100	80.200	81.000	81.000	7,634,000
2024-04-10	85.000	85.200	82.100	82.400	82.400	10,118,000
2024-04-09	84.000	85.000	82.500	84.500	84.500	11,614,000
2024-04-08	81.100	85.900	80.800	84.000	84.000	18,917,000
2024-04-03	80.400	82.900	79.200	81.200	81.200	8,236,000
2024-04-02	84.000	84.000	80.500	80.800	80.800	10,077,000
2024-04-01	84.500	85.000	83.000	83.000	83.000	5,562,000
2024-03-29	84.100	87.400	83.300	84.100	84.100	14,895,000
2024-03-28	84.900	86.500	83.100	84.500	82.800	9,929,000
2024-03-27	84.400	86.600	84.000	84.000	82.310	15,712,000
2024-03-26	80.400	80.400	80.400	80.400	78.783	58,892,416
2024-03-25	80.400	80.400	80.400	80.400	78.783	60,350,967
2024-03-22	79.600	80.800	78.200	80.400	80.400	7,670,000
2024-03-21	80.500	81.500	79.000	79.000	79.000	9,551,000
2024-03-20	78.900	78.900	78.900	78.900	78.900	8,503,884
2024-03-19	81.500	81.700	78.700	78.900	78.900	10,694,000
2024-03-18	80.800	81.800	79.500	81.500	81.500	12,079,000
2024-03-15	78.200	81.600	78.100	80.000	80.000	15,825,000
2024-03-14	80.500	81.700	77.300	78.900	78.900	17,965,000
2024-03-13	83.700	83.700	83.700	83.700	83.700	37,382,043
2024-03-12	80.500	84.500	78.300	83.700	83.700	31,114,000
2024-03-11	78.800	83.100	78.100	79.300	79.300	30,315,000
2024-03-08	87.400	88.000	77.500	77.800	77.800	47,736,000
2024-03-07	92.200	93.800	85.200	86.100	86.100	45,854,000
2024-03-06	86.600	95.600	86.300	91.500	91.500	62,359,000
2024-03-05	88.500	89.500	85.500	87.500	87.500	26,069,000
2024-03-04	90.000	91.900	87.100	87.600	87.600	46,453,000
2024-03-01	85.200	93.000	83.800	86.700	86.700	80,243,000
2024-02-29	76.800	85.200	76.200	85.200	85.200	42,925,000
2024-02-27	83.000	84.800	74.700	77.500	77.500	62,955,000
2024-02-26	74.500	81.100	74.400	81.100	81.100	25,878,000
2024-02-23	77.800	77.800	73.500	73.800	73.800	15,205,000
2024-02-22	78.400	78.600	76.300	76.500	76.500	17,021,000
2024-02-21	75.200	78.600	72.800	77.400	77.400	24,054,000
2024-02-20	74.500	75.600	72.400	74.700	74.700	16,236,000
2024-02-19	71.900	77.000	71.500	74.700	74.700	36,683,000
2024-02-16	66.000	72.100	65.400	70.800	70.800	36,781,000
2024-02-15	58.100	66.600	58.100	66.200	66.200	27,772,000

← NewerPage 11 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.