Kenmec Mechanical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	62.900	62.900	60.900	62.000	62.000	5,803,000
2024-02-02	61.900	63.500	61.600	62.900	62.900	12,864,000
2024-02-01	60.800	62.300	60.600	61.500	61.500	4,337,000
2024-01-31	60.700	61.700	60.500	60.700	60.700	3,468,000
2024-01-30	60.300	62.400	60.200	60.900	60.900	10,777,000
2024-01-29	58.400	59.600	57.800	59.500	59.500	1,762,000
2024-01-26	59.500	59.500	58.300	58.300	58.300	2,400,000
2024-01-25	61.200	61.200	59.300	59.300	59.300	2,825,000
2024-01-24	61.000	61.500	60.400	60.400	60.400	3,513,000
2024-01-23	62.700	62.700	60.800	60.800	60.800	4,988,000
2024-01-22	61.500	63.300	60.800	62.400	62.400	11,737,000
2024-01-19	58.700	61.200	58.500	60.600	60.600	5,506,000
2024-01-18	58.900	59.400	57.500	57.900	57.900	2,067,000
2024-01-17	61.100	61.200	58.500	58.600	58.600	4,513,000
2024-01-16	60.200	60.900	59.500	60.200	60.200	3,234,000
2024-01-15	61.200	62.500	59.600	60.000	60.000	10,941,568
2024-01-12	59.000	59.500	57.900	58.000	58.000	2,247,000
2024-01-11	57.800	59.800	57.600	59.200	59.200	3,144,000
2024-01-10	56.300	58.400	56.000	58.000	58.000	3,501,000
2024-01-09	58.400	58.600	56.400	56.500	56.500	5,015,000
2024-01-08	60.100	60.400	58.500	58.500	58.500	2,249,000
2024-01-05	60.400	61.400	59.800	59.800	59.800	2,319,000
2024-01-04	61.800	62.100	59.700	60.700	60.700	6,345,000
2024-01-03	62.600	63.700	62.200	62.200	62.200	3,957,000
2024-01-02	63.200	64.100	61.700	63.700	63.700	8,865,000
2023-12-29	61.300	66.000	61.300	63.000	63.000	34,749,000
2023-12-28	57.700	62.300	57.400	60.800	60.800	11,613,000
2023-12-27	57.500	57.500	56.500	57.100	57.100	1,892,000
2023-12-26	56.500	57.300	56.500	57.100	57.100	1,173,000
2023-12-25	57.100	57.500	56.100	56.600	56.600	1,742,000
2023-12-22	57.100	57.800	56.400	56.900	56.900	2,037,000
2023-12-21	57.100	57.700	56.700	56.800	56.800	1,664,000
2023-12-20	56.900	58.000	56.800	57.900	57.900	2,241,000
2023-12-19	57.000	57.600	56.100	56.600	56.600	2,313,000
2023-12-18	58.200	58.500	56.900	57.000	57.000	3,058,000
2023-12-15	59.000	59.200	58.200	58.200	58.200	2,714,000
2023-12-14	59.700	60.000	58.500	58.600	58.600	2,746,000
2023-12-13	60.000	60.500	58.500	58.900	58.900	4,287,000
2023-12-12	62.000	62.200	59.500	59.600	59.600	5,689,000
2023-12-11	61.300	62.300	59.200	61.300	61.300	6,932,000
2023-12-08	64.300	64.600	62.100	62.800	62.800	4,887,000
2023-12-07	63.900	64.900	63.100	63.300	63.300	5,307,000
2023-12-06	64.400	64.800	63.400	64.000	64.000	6,495,000
2023-12-05	63.900	64.200	62.600	63.000	63.000	7,477,000
2023-12-04	64.600	68.300	64.400	64.900	64.900	31,530,000
2023-12-01	63.000	64.500	62.100	64.000	64.000	12,514,000
2023-11-30	62.500	63.200	61.600	62.900	62.900	7,521,000
2023-11-29	63.500	64.300	61.600	61.900	61.900	9,957,000
2023-11-28	61.700	63.000	61.300	62.000	62.000	5,101,000
2023-11-27	63.800	64.200	60.800	61.500	61.500	8,575,000
2023-11-24	62.800	64.400	62.100	63.300	63.300	15,344,000
2023-11-23	60.600	64.800	59.900	62.200	62.200	29,501,000
2023-11-22	60.600	60.800	59.200	59.600	59.600	13,336,000
2023-11-21	62.100	63.900	61.400	62.000	62.000	35,425,000
2023-11-20	58.500	61.300	56.800	61.300	61.300	36,051,000
2023-11-17	51.600	55.800	51.500	55.800	55.800	17,709,000
2023-11-16	50.400	51.200	48.900	50.800	50.800	5,395,000
2023-11-15	51.600	51.800	50.200	50.200	50.200	2,085,000
2023-11-14	50.800	51.400	50.500	50.600	50.600	1,615,000
2023-11-13	51.300	51.600	50.400	51.000	51.000	2,424,000

← NewerPage 12 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.