Kenmec Mechanical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	29.500	29.850	29.400	29.650	29.059	2,948,866
2022-08-16	31.000	31.800	29.600	29.700	29.108	16,481,061
2022-08-15	30.500	30.700	30.250	30.500	29.892	4,109,999
2022-08-12	30.400	30.450	30.000	30.050	29.451	3,136,980
2022-08-11	30.050	30.300	29.800	29.850	29.255	5,959,965
2022-08-10	29.800	30.100	29.400	29.550	28.961	4,617,619
2022-08-09	29.300	29.900	29.150	29.750	29.157	8,474,717
2022-08-08	28.650	29.150	28.300	28.750	28.177	2,365,532
2022-08-05	28.200	28.750	28.200	28.750	28.177	1,798,665
2022-08-04	28.000	28.150	27.250	28.000	27.442	2,504,814
2022-08-03	27.850	28.550	27.800	27.850	27.295	2,800,902
2022-08-02	28.500	28.850	28.150	28.400	27.834	3,401,413
2022-08-01	30.000	30.300	29.050	29.200	28.618	4,804,111
2022-07-29	30.950	31.700	29.900	30.350	29.745	11,320,470
2022-07-28	30.100	30.700	29.650	30.300	29.696	4,883,840
2022-07-27	29.600	30.100	29.300	29.950	29.353	3,535,990
2022-07-26	29.650	30.300	29.500	29.800	29.206	4,818,976
2022-07-25	30.000	30.100	29.400	29.600	29.010	2,487,223
2022-07-22	30.150	30.150	29.550	29.700	29.108	3,298,547
2022-07-21	30.800	30.850	29.700	29.900	29.304	5,236,892
2022-07-20	30.350	31.000	30.050	30.350	29.745	7,021,845
2022-07-19	29.350	30.150	29.300	29.800	29.206	6,195,673
2022-07-18	28.150	29.750	27.950	29.400	28.814	10,200,260
2022-07-15	27.250	28.300	27.100	28.000	27.442	8,267,783
2022-07-14	27.100	27.750	26.500	27.700	27.148	10,400,360
2022-07-13	26.300	27.200	25.750	26.950	26.413	5,306,499
2022-07-12	26.550	27.400	25.750	25.750	25.237	4,642,938
2022-07-11	29.000	29.900	28.000	28.100	25.959	6,836,373
2022-07-08	26.900	27.600	26.650	27.400	25.313	4,127,059
2022-07-07	26.200	26.250	25.050	25.950	23.973	3,004,520
2022-07-06	26.100	26.550	25.800	26.050	24.065	3,813,480
2022-07-05	29.550	29.600	26.200	26.300	24.296	14,324,640
2022-07-04	29.700	30.150	28.800	29.100	26.883	6,384,917
2022-07-01	30.500	30.700	28.400	28.550	26.375	8,717,591
2022-06-30	31.150	31.500	30.300	30.350	28.038	7,975,261
2022-06-29	30.500	31.200	30.000	30.950	28.592	7,310,151
2022-06-28	29.900	30.650	29.200	30.650	28.315	11,737,980
2022-06-27	28.350	30.300	28.150	30.050	27.761	12,099,290
2022-06-24	28.300	28.600	27.800	28.000	25.867	3,453,121
2022-06-23	27.800	28.200	27.550	27.850	25.728	2,414,721
2022-06-22	28.000	28.250	27.250	27.400	25.313	2,250,541
2022-06-21	28.200	28.200	27.150	27.800	25.682	2,788,769
2022-06-20	28.500	28.800	27.600	27.650	25.543	4,048,052
2022-06-17	27.100	28.350	27.100	28.150	26.005	5,622,930
2022-06-16	28.600	28.600	27.100	27.100	25.035	4,412,650
2022-06-15	28.400	28.700	28.050	28.050	25.913	3,787,280
2022-06-14	28.100	28.250	27.400	28.150	26.005	4,123,065
2022-06-13	27.500	28.200	27.350	28.000	25.867	3,431,911
2022-06-10	27.800	28.000	27.450	28.000	25.867	3,826,027
2022-06-09	27.350	28.000	27.150	27.750	25.636	8,569,939
2022-06-08	27.000	27.450	26.850	27.100	25.035	3,626,146
2022-06-07	26.600	27.100	26.600	26.750	24.712	1,753,273
2022-06-06	26.900	27.300	26.500	26.600	24.573	2,923,407
2022-06-02	26.650	26.900	26.550	26.650	24.620	2,645,283
2022-06-01	26.500	26.700	25.700	26.450	24.435	2,584,436
2022-05-31	26.200	26.600	26.150	26.400	24.389	2,027,242
2022-05-30	26.200	26.600	25.900	26.500	24.481	2,862,061
2022-05-27	26.250	26.450	25.700	25.800	23.834	2,366,809
2022-05-26	25.400	26.500	25.200	25.900	23.927	7,960,973
2022-05-25	25.800	26.700	25.300	25.400	23.465	6,256,177

← NewerPage 18 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.