Kenmec Mechanical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	26.600	27.000	26.600	26.900	26.364	1,688,106
2023-02-15	26.400	26.650	26.300	26.550	26.021	1,025,148
2023-02-14	26.550	26.600	26.400	26.450	25.923	603,323
2023-02-13	26.200	26.350	26.100	26.350	25.825	601,997
2023-02-10	27.100	27.150	26.150	26.250	25.727	2,892,102
2023-02-09	26.600	27.350	26.600	27.150	26.609	3,471,699
2023-02-08	26.700	27.050	26.650	26.800	26.266	2,590,084
2023-02-07	26.600	26.700	26.400	26.500	25.972	1,050,557
2023-02-06	26.400	26.600	26.300	26.450	25.923	1,220,149
2023-02-03	26.650	26.750	26.300	26.400	25.874	1,762,940
2023-02-02	26.650	26.750	26.400	26.600	26.070	1,554,184
2023-02-01	26.700	26.700	26.200	26.500	25.972	1,966,444
2023-01-31	26.050	26.750	26.000	26.600	26.070	4,713,770
2023-01-30	25.700	26.150	25.500	25.900	25.384	1,797,502
2023-01-17	25.250	25.350	25.150	25.150	24.649	779,904
2023-01-16	25.150	25.250	25.100	25.150	24.649	430,024
2023-01-13	25.750	25.750	25.150	25.150	24.649	1,176,148
2023-01-12	25.700	25.850	25.500	25.500	24.992	785,296
2023-01-11	25.750	25.900	25.600	25.650	25.139	697,490
2023-01-10	25.800	25.950	25.600	25.600	25.090	877,510
2023-01-09	25.900	26.000	25.750	25.850	25.335	1,066,026
2023-01-06	25.500	25.600	25.400	25.600	25.090	437,795
2023-01-05	25.800	25.900	25.500	25.500	24.992	849,905
2023-01-04	25.600	25.650	25.400	25.600	25.090	495,355
2023-01-03	25.300	25.550	25.150	25.400	24.894	585,904
2022-12-30	25.850	25.950	25.400	25.400	24.894	763,588
2022-12-29	25.300	25.700	25.150	25.650	25.139	1,088,974
2022-12-28	25.900	26.050	25.500	25.500	24.992	1,091,325
2022-12-27	26.200	26.450	26.050	26.050	25.531	1,222,434
2022-12-26	26.200	26.550	26.050	26.200	25.678	3,538,745
2022-12-23	24.800	25.500	24.600	25.450	24.943	1,032,570
2022-12-22	25.450	25.500	25.200	25.250	24.747	717,382
2022-12-21	25.050	25.400	25.000	25.050	24.551	1,020,877
2022-12-20	25.950	26.250	24.900	24.950	24.453	2,353,995
2022-12-19	26.300	26.300	25.950	25.950	25.433	1,157,972
2022-12-16	26.450	26.500	26.250	26.300	25.776	1,658,352
2022-12-15	26.700	27.150	26.700	26.800	26.266	1,693,371
2022-12-14	26.750	26.950	26.500	26.900	26.364	2,014,549
2022-12-13	26.750	27.000	26.450	26.450	25.923	2,308,170
2022-12-12	26.600	26.650	26.100	26.300	25.776	2,444,752
2022-12-09	26.550	27.200	26.450	26.700	26.168	6,125,471
2022-12-08	26.200	26.450	26.100	26.350	25.825	1,780,319
2022-12-07	26.700	26.700	25.800	26.000	25.482	4,038,516
2022-12-06	27.000	27.100	26.250	26.950	26.413	4,999,689
2022-12-05	26.850	27.600	26.800	27.350	26.805	9,348,818
2022-12-02	26.100	26.900	26.100	26.650	26.119	3,477,197
2022-12-01	26.400	26.700	26.100	26.150	25.629	3,099,766
2022-11-30	25.600	26.250	25.600	25.950	25.433	3,499,982
2022-11-29	25.500	25.550	25.100	25.550	25.041	1,339,486
2022-11-28	25.150	25.600	24.800	25.500	24.992	1,866,246
2022-11-25	25.350	25.650	25.300	25.300	24.796	1,295,633
2022-11-24	25.600	25.650	25.200	25.350	24.845	1,180,307
2022-11-23	25.250	25.700	25.200	25.550	25.041	2,466,665
2022-11-22	25.600	25.600	25.000	25.000	24.502	1,362,063
2022-11-21	26.050	26.150	25.350	25.350	24.845	2,128,999
2022-11-18	25.800	26.100	25.600	25.900	25.384	3,247,546
2022-11-17	25.100	25.700	25.100	25.650	25.139	2,337,676
2022-11-16	25.450	25.650	25.050	25.050	24.551	2,320,617
2022-11-15	25.100	25.500	25.050	25.500	24.992	2,746,177
2022-11-14	25.150	25.250	24.750	25.050	24.551	2,249,902

← NewerPage 16 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.