Kenmec Mechanical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	25.800	26.000	25.000	25.000	24.502	3,812,829
2022-11-10	25.100	25.550	25.000	25.250	24.747	1,967,765
2022-11-09	25.200	25.400	25.100	25.150	24.649	2,092,333
2022-11-08	25.000	25.350	24.850	24.850	24.355	2,191,127
2022-11-07	25.450	25.450	24.650	24.900	24.404	4,304,028
2022-11-04	25.200	25.450	25.050	25.400	24.894	2,107,829
2022-11-03	24.600	25.300	24.450	25.200	24.698	2,194,701
2022-11-02	25.000	25.200	24.800	24.900	24.404	2,361,609
2022-11-01	24.500	25.150	24.400	24.750	24.257	6,412,434
2022-10-31	24.000	24.300	23.800	24.150	23.669	1,721,969
2022-10-28	24.100	24.300	23.550	23.550	23.081	3,084,025
2022-10-27	23.400	24.300	23.300	24.300	23.816	1,849,697
2022-10-26	23.800	23.850	23.250	23.250	22.787	1,635,851
2022-10-25	24.650	24.650	23.600	23.650	23.179	2,166,941
2022-10-24	24.600	24.700	24.350	24.400	23.914	952,432
2022-10-21	24.650	24.650	24.050	24.050	23.571	1,652,782
2022-10-20	25.100	25.100	24.200	24.550	24.061	1,955,821
2022-10-19	25.300	25.800	25.000	25.100	24.600	2,708,746
2022-10-18	25.550	25.650	24.900	25.300	24.796	2,322,702
2022-10-17	24.700	25.050	24.100	24.900	24.404	2,025,961
2022-10-14	25.250	25.600	24.900	25.450	24.943	2,500,276
2022-10-13	25.800	25.950	24.050	24.050	23.571	4,950,221
2022-10-12	25.950	26.100	25.400	25.650	25.139	2,744,257
2022-10-11	27.050	27.100	25.750	25.950	25.433	5,469,058
2022-10-07	28.200	28.350	27.750	27.900	27.344	2,119,891
2022-10-06	28.800	28.800	28.000	28.250	27.687	2,792,002
2022-10-05	29.200	29.900	28.300	28.400	27.834	9,726,729
2022-10-04	27.550	28.850	27.550	28.800	28.226	6,078,563
2022-10-03	27.000	27.450	26.850	27.000	26.462	2,325,117
2022-09-30	26.850	27.600	26.550	27.500	26.952	2,750,214
2022-09-29	28.500	28.500	27.500	27.550	27.001	3,106,671
2022-09-28	29.150	29.150	27.100	27.100	26.560	4,350,537
2022-09-27	29.450	29.500	28.600	29.000	28.422	4,091,213
2022-09-26	29.750	30.000	28.850	29.250	28.667	5,025,983
2022-09-23	31.550	31.700	30.500	30.500	29.892	3,342,522
2022-09-22	31.000	31.600	30.600	31.550	30.921	2,611,613
2022-09-21	31.900	32.600	31.300	31.300	30.676	9,642,788
2022-09-20	31.600	31.850	31.500	31.850	31.215	2,276,983
2022-09-19	31.700	31.800	31.150	31.350	30.725	2,583,802
2022-09-16	32.600	32.750	31.600	31.650	31.019	5,819,766
2022-09-15	33.500	33.800	32.500	32.500	31.852	8,637,644
2022-09-14	31.850	33.250	31.800	33.150	32.489	5,926,917
2022-09-13	33.000	33.000	32.450	32.750	32.097	3,758,170
2022-09-12	33.300	33.300	32.650	32.650	31.999	5,268,440
2022-09-08	32.900	33.050	32.350	32.750	32.097	5,757,978
2022-09-07	31.700	32.150	31.350	32.000	31.362	3,444,334
2022-09-06	32.500	32.800	31.300	31.700	31.068	6,572,961
2022-09-05	32.250	33.050	32.200	32.550	31.901	10,026,970
2022-09-02	32.600	32.900	32.150	32.500	31.852	6,433,072
2022-09-01	33.500	34.000	32.550	32.900	32.244	15,942,210
2022-08-31	32.650	33.400	32.450	33.400	32.735	13,951,830
2022-08-30	31.100	32.700	31.100	32.700	32.048	14,220,750
2022-08-29	30.000	31.000	29.700	30.700	30.088	5,825,306
2022-08-26	31.850	32.100	31.150	31.150	30.529	9,238,745
2022-08-25	32.500	33.250	31.600	32.050	31.411	22,574,580
2022-08-24	31.800	32.200	31.100	31.550	30.921	5,693,992
2022-08-23	31.600	31.950	31.100	31.350	30.725	5,410,382
2022-08-22	32.150	32.700	31.000	32.250	31.607	15,912,120
2022-08-19	30.300	32.450	30.200	31.950	31.313	21,007,330
2022-08-18	29.350	30.200	29.150	30.150	29.549	3,123,243

← NewerPage 17 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.