Kenmec Mechanical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	29.750	30.150	29.500	29.500	28.912	5,757,568
2023-05-18	29.600	29.700	29.100	29.400	28.814	2,607,940
2023-05-17	28.850	29.750	28.650	29.300	28.716	3,791,676
2023-05-16	28.350	28.950	28.350	28.700	28.128	2,257,278
2023-05-15	28.600	28.600	28.100	28.250	27.687	1,999,976
2023-05-12	28.200	28.750	28.200	28.600	28.030	1,627,658
2023-05-11	28.850	29.050	28.150	28.300	27.736	3,986,995
2023-05-10	28.800	29.250	28.500	29.200	28.618	3,584,873
2023-05-09	29.400	29.650	28.600	28.650	28.079	7,318,007
2023-05-08	31.950	31.950	29.350	29.350	28.765	18,346,961
2023-05-05	31.850	32.800	31.850	32.600	31.950	7,479,167
2023-05-04	31.600	31.950	31.250	31.850	31.215	2,261,705
2023-05-03	31.700	32.050	31.500	31.500	30.872	1,685,216
2023-05-02	32.000	32.200	31.700	31.750	31.117	2,357,441
2023-04-28	31.600	31.800	31.550	31.700	31.068	2,542,908
2023-04-27	31.000	31.400	30.750	31.200	30.578	1,979,726
2023-04-26	30.800	31.300	30.700	30.900	30.284	1,870,370
2023-04-25	31.800	32.200	30.600	30.900	30.284	4,757,265
2023-04-24	31.550	31.550	31.200	31.350	30.725	2,079,265
2023-04-21	31.250	32.000	30.500	31.350	30.725	6,479,136
2023-04-20	32.400	32.400	31.100	31.100	30.480	5,996,224
2023-04-19	31.850	32.900	31.750	32.050	31.411	9,830,062
2023-04-18	31.550	31.900	31.000	31.500	30.872	5,072,408
2023-04-17	31.600	32.200	31.300	31.500	30.872	7,259,875
2023-04-14	31.100	31.400	30.750	31.200	30.578	5,506,647
2023-04-13	30.800	32.200	30.550	31.200	30.578	10,675,760
2023-04-12	30.200	30.600	30.150	30.400	29.794	2,676,538
2023-04-11	31.000	31.000	30.200	30.200	29.598	4,883,288
2023-04-10	30.200	30.700	29.950	30.700	30.088	6,225,517
2023-04-07	29.850	30.300	29.800	29.900	29.304	9,312,540
2023-04-06	29.050	29.600	28.600	29.300	28.716	2,793,426
2023-03-31	29.500	29.500	29.050	29.050	28.471	3,285,877
2023-03-30	29.050	29.700	29.050	29.500	28.912	9,010,669
2023-03-29	28.850	28.850	28.600	28.650	28.079	1,301,163
2023-03-28	29.700	29.700	28.600	28.650	28.079	2,524,423
2023-03-27	29.450	29.650	29.250	29.300	28.716	2,028,281
2023-03-24	29.550	29.700	28.900	29.150	28.569	3,038,677
2023-03-23	29.200	29.600	29.100	29.350	28.765	2,711,318
2023-03-22	29.900	30.500	29.350	29.350	28.765	6,690,401
2023-03-21	29.550	29.850	29.350	29.500	28.912	4,083,788
2023-03-20	29.350	29.800	29.200	29.450	28.863	4,459,481
2023-03-17	28.600	29.200	28.350	29.100	28.520	4,450,839
2023-03-16	29.400	29.400	28.100	28.300	27.736	6,587,400
2023-03-15	28.600	30.000	28.500	29.350	28.765	16,556,990
2023-03-14	27.600	28.350	27.450	28.050	27.491	2,950,544
2023-03-13	27.500	27.750	27.000	27.650	27.099	2,213,489
2023-03-10	28.250	28.400	27.700	27.750	27.197	3,053,595
2023-03-09	28.850	29.350	28.500	28.600	28.030	5,807,594
2023-03-08	27.900	28.750	27.800	28.700	28.128	5,188,945
2023-03-07	27.950	28.250	27.900	28.000	27.442	3,383,288
2023-03-06	27.600	27.800	27.600	27.700	27.148	1,458,243
2023-03-03	27.600	27.850	27.500	27.550	27.001	2,027,040
2023-03-02	27.650	27.850	27.600	27.800	27.246	1,351,988
2023-03-01	27.800	28.050	27.550	27.650	27.099	2,957,179
2023-02-24	27.650	27.800	27.350	27.800	27.246	2,136,421
2023-02-23	28.050	28.200	27.550	27.700	27.148	5,353,097
2023-02-22	27.050	28.050	26.900	27.750	27.197	3,959,036
2023-02-21	27.650	27.650	27.250	27.350	26.805	2,655,295
2023-02-20	27.250	27.850	27.050	27.650	27.099	6,480,289
2023-02-17	26.750	27.150	26.700	27.100	26.560	1,308,597

← NewerPage 15 of 21 · 1,222 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.