Kenmec Mechanical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	50.000	51.500	49.950	50.700	50.700	3,811,000
2023-11-09	52.400	52.400	49.700	49.850	49.850	8,269,000
2023-11-08	52.900	54.200	52.500	53.300	53.300	2,550,000
2023-11-07	53.100	53.900	52.600	52.700	52.700	1,618,000
2023-11-06	52.800	53.600	52.800	53.300	53.300	1,873,000
2023-11-03	53.300	53.500	52.400	52.500	52.500	1,883,000
2023-11-02	52.500	53.200	52.100	52.800	52.800	2,780,000
2023-11-01	50.700	51.500	50.200	51.100	51.100	3,471,000
2023-10-31	53.500	53.500	49.850	49.850	49.850	5,124,000
2023-10-30	53.500	53.800	52.600	52.600	52.600	1,676,000
2023-10-27	53.200	54.200	52.500	52.900	52.900	3,113,000
2023-10-26	54.800	54.900	53.000	53.000	53.000	3,561,000
2023-10-25	56.400	57.400	55.900	55.900	55.900	2,327,000
2023-10-24	54.900	55.900	54.700	55.900	55.900	2,055,000
2023-10-23	54.100	55.900	54.000	54.600	54.600	2,439,000
2023-10-20	55.400	55.400	53.500	54.600	54.600	3,284,000
2023-10-19	55.200	56.100	54.900	55.700	55.700	3,012,000
2023-10-18	56.200	56.700	54.800	55.000	55.000	5,009,000
2023-10-17	59.100	59.700	56.600	56.700	56.700	4,271,000
2023-10-16	58.600	59.200	57.500	58.400	58.400	3,886,000
2023-10-13	60.400	61.200	59.100	59.100	59.100	3,094,000
2023-10-12	59.800	60.900	59.700	60.500	60.500	2,692,000
2023-10-11	62.000	62.000	58.600	59.500	59.500	9,287,000
2023-10-06	63.700	64.900	63.700	63.900	63.900	2,716,000
2023-10-05	63.700	65.000	63.200	63.700	63.700	3,337,000
2023-10-04	61.700	63.300	61.400	63.200	63.200	3,423,000
2023-10-03	65.000	65.200	62.500	62.600	62.600	4,555,000
2023-10-02	65.200	66.600	64.300	64.800	64.800	7,430,000
2023-09-28	62.400	64.900	62.400	64.200	64.200	10,057,000
2023-09-27	61.400	62.200	60.500	62.000	62.000	2,370,000
2023-09-26	61.800	62.800	60.900	61.000	61.000	3,296,000
2023-09-25	61.500	62.700	61.300	61.900	61.900	3,680,000
2023-09-22	59.000	61.500	58.600	61.400	61.400	5,757,000
2023-09-21	60.200	60.200	58.600	59.500	59.500	5,655,000
2023-09-20	60.900	62.200	60.400	60.500	60.500	4,815,000
2023-09-19	62.100	62.600	60.100	60.700	60.700	4,999,000
2023-09-18	62.500	62.700	61.700	61.800	61.800	3,571,000
2023-09-15	63.900	64.200	63.000	63.400	63.400	4,492,000
2023-09-14	63.500	64.600	62.800	63.100	63.100	7,394,000
2023-09-13	62.100	63.000	61.800	62.700	62.700	7,880,000
2023-09-12	61.200	63.300	61.200	61.500	61.500	25,273,000
2023-09-11	69.000	70.700	68.000	68.000	68.000	13,828,000
2023-09-08	78.000	78.300	75.500	75.500	75.500	6,761,000
2023-09-07	79.500	79.800	78.100	78.200	78.200	6,488,000
2023-09-06	77.600	79.900	77.600	78.900	78.900	5,980,000
2023-09-05	77.200	79.400	77.100	77.500	77.500	5,512,000
2023-09-04	78.500	79.600	77.000	77.000	77.000	6,110,000
2023-09-01	80.500	80.500	77.900	78.900	78.900	9,905,000
2023-08-31	76.800	80.900	76.300	80.900	80.900	14,113,000
2023-08-30	78.000	78.600	76.800	77.200	77.200	6,611,000
2023-08-29	76.400	77.300	75.100	76.700	76.700	7,645,000
2023-08-28	80.900	81.000	74.400	75.400	75.400	18,993,000
2023-08-25	79.000	81.700	77.100	80.600	80.600	13,683,000
2023-08-24	84.800	85.500	80.800	80.900	80.900	23,547,000
2023-08-23	84.500	85.400	79.700	81.500	81.500	29,314,000
2023-08-22	85.500	86.700	81.200	84.000	84.000	55,382,000
2023-08-21	75.000	79.500	75.000	79.500	79.500	20,194,000
2023-08-18	75.700	76.400	70.600	72.300	72.300	20,124,000
2023-08-17	71.500	76.700	71.300	75.700	75.700	24,368,000
2023-08-16	70.700	72.500	70.000	72.500	72.500	12,618,000

← NewerPage 13 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.