Kenmec Mechanical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	73.000	74.300	70.900	71.800	71.800	21,018,000
2023-08-14	69.300	73.800	67.600	71.300	71.300	26,764,000
2023-08-11	69.400	71.700	68.600	69.800	69.800	18,621,000
2023-08-10	69.600	69.900	65.800	67.000	67.000	14,943,000
2023-08-09	68.200	72.600	67.500	70.600	70.600	16,074,000
2023-08-08	71.800	72.700	69.100	69.900	69.900	17,293,000
2023-08-07	68.500	73.900	64.300	72.400	72.400	31,783,000
2023-08-04	69.000	71.800	67.200	68.300	68.300	28,362,000
2023-08-03	69.300	69.300	69.300	69.300	69.300	0
2023-08-02	76.900	76.900	69.300	69.300	69.300	26,379,000
2023-08-01	80.000	80.600	76.000	76.900	76.900	21,441,000
2023-07-31	84.600	85.300	75.600	77.500	77.500	31,143,000
2023-07-28	84.600	85.500	82.200	83.300	83.300	24,845,000
2023-07-27	84.500	92.900	81.600	84.100	84.100	52,846,000
2023-07-26	96.200	97.000	86.300	86.300	86.300	31,115,000
2023-07-25	106.00	108.50	95.800	95.800	95.800	40,338,000
2023-07-24	102.50	106.00	96.500	103.50	103.50	48,564,000
2023-07-21	86.900	96.500	86.900	96.400	96.400	5,054,000
2023-07-20	81.700	89.700	81.700	89.700	89.700	4,775,000
2023-07-19	83.000	84.000	80.600	81.600	81.600	2,678,000
2023-07-18	84.400	85.200	79.700	81.000	81.000	3,042,000
2023-07-17	80.200	84.000	80.200	83.400	83.400	3,265,000
2023-07-14	79.000	80.000	77.500	79.900	79.900	2,445,000
2023-07-13	78.400	80.500	76.400	77.000	77.000	4,255,000
2023-07-12	80.000	80.000	76.000	76.400	76.400	3,563,000
2023-07-11	78.500	80.000	77.200	78.400	78.400	2,756,000
2023-07-10	81.000	81.000	76.500	76.500	76.500	6,671,000
2023-07-07	86.000	87.900	82.500	83.000	83.000	11,477,000
2023-07-06	79.400	87.500	78.800	87.500	87.500	10,357,000
2023-07-05	81.000	82.800	76.800	81.300	79.680	7,571,000
2023-07-04	81.200	83.100	75.300	81.800	80.170	11,832,000
2023-07-03	72.000	75.600	72.000	75.600	74.094	4,960,000
2023-06-30	63.200	68.800	62.600	68.800	67.429	11,072,110
2023-06-29	63.300	63.800	61.500	62.600	61.353	6,397,461
2023-06-28	60.500	62.600	59.000	62.100	60.863	11,602,910
2023-06-27	64.000	64.000	58.800	58.800	57.628	14,925,430
2023-06-26	64.300	67.200	64.000	65.300	63.999	65,444,980
2023-06-21	63.500	63.500	61.400	63.500	62.235	27,643,910
2023-06-20	57.800	57.800	57.800	57.800	56.648	3,141,738
2023-06-19	52.600	52.600	52.600	52.600	51.552	6,168,646
2023-06-16	47.500	48.500	46.100	47.850	46.897	20,806,580
2023-06-15	46.250	46.550	45.450	46.050	45.132	14,568,290
2023-06-14	45.450	46.950	44.800	46.000	45.083	26,096,539
2023-06-13	43.000	46.800	43.000	45.300	44.397	33,966,273
2023-06-12	44.650	44.750	42.500	42.750	41.898	23,323,631
2023-06-09	43.500	46.200	42.850	44.700	43.809	46,457,832
2023-06-08	43.000	43.700	42.000	42.300	41.457	30,786,160
2023-06-07	43.000	44.450	41.350	42.200	41.359	51,511,230
2023-06-06	41.500	41.850	39.200	41.600	40.771	56,798,578
2023-06-05	39.000	41.500	38.700	41.500	40.673	38,954,000
2023-06-02	36.350	37.750	36.300	37.750	36.998	19,140,711
2023-06-01	34.150	34.400	32.850	34.350	33.666	11,466,630
2023-05-31	35.000	35.300	34.300	34.500	33.813	10,810,440
2023-05-30	35.100	35.450	34.050	34.600	33.911	16,760,760
2023-05-29	33.000	35.250	32.700	35.100	34.401	23,419,141
2023-05-26	33.150	33.300	31.850	32.050	31.411	10,311,920
2023-05-25	31.900	32.900	31.350	32.650	31.999	17,550,641
2023-05-24	30.850	31.500	30.800	31.350	30.725	4,074,524
2023-05-23	30.100	31.250	30.050	30.950	30.333	6,391,337
2023-05-22	29.650	30.800	29.650	30.100	29.500	4,645,115

← NewerPage 14 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.