Kenmec Mechanical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	25.400	25.400	24.850	25.000	23.095	1,239,278
2022-05-23	25.000	25.250	24.700	25.000	23.095	1,912,218
2022-05-20	24.700	24.950	24.350	24.600	22.726	1,141,616
2022-05-19	23.700	24.600	23.650	24.400	22.541	881,591
2022-05-18	24.000	24.400	24.000	24.250	22.403	970,064
2022-05-17	23.250	23.900	23.250	23.900	22.079	880,916
2022-05-16	23.300	23.450	23.000	23.050	21.294	420,779
2022-05-13	22.600	23.150	22.600	22.900	21.155	460,488
2022-05-12	23.300	23.500	22.500	22.500	20.786	741,886
2022-05-11	23.150	23.650	23.000	23.300	21.525	529,425
2022-05-10	22.050	23.300	22.000	23.150	21.386	662,531
2022-05-09	23.500	23.500	22.700	22.700	20.971	826,192
2022-05-06	23.550	23.650	23.400	23.500	21.710	384,319
2022-05-05	24.000	24.300	23.800	24.000	22.172	721,498
2022-05-04	23.000	23.500	23.000	23.500	21.710	384,252
2022-05-03	23.300	23.500	23.000	23.100	21.340	665,330
2022-04-29	23.550	23.700	23.300	23.350	21.571	460,090
2022-04-28	22.850	23.400	22.850	23.300	21.525	785,504
2022-04-27	23.550	23.550	22.400	23.000	21.248	1,846,919
2022-04-26	23.900	24.200	23.800	23.850	22.033	606,684
2022-04-25	23.800	24.100	23.700	23.850	22.033	1,064,541
2022-04-22	24.400	24.400	24.000	24.250	22.403	835,857
2022-04-21	24.700	24.800	24.450	24.500	22.633	521,625
2022-04-20	24.150	24.800	24.150	24.650	22.772	1,038,266
2022-04-19	24.250	24.400	24.050	24.200	22.356	694,134
2022-04-18	24.250	24.350	24.000	24.100	22.264	717,564
2022-04-15	24.400	24.600	24.000	24.600	22.726	1,374,102
2022-04-14	24.900	24.900	24.550	24.750	22.864	616,791
2022-04-13	24.150	24.700	24.150	24.650	22.772	635,730
2022-04-12	23.800	24.400	23.800	24.050	22.218	1,055,679
2022-04-11	25.200	25.200	24.250	24.350	22.495	1,512,843
2022-04-08	24.950	25.200	24.900	25.200	23.280	935,434
2022-04-07	25.800	25.800	24.850	24.900	23.003	1,989,928
2022-04-06	25.900	26.200	25.800	25.800	23.834	812,596
2022-04-01	26.050	26.050	25.650	25.900	23.927	1,248,253
2022-03-31	26.400	26.400	26.000	26.050	24.065	633,232
2022-03-30	26.300	26.450	26.150	26.400	24.389	1,246,800
2022-03-29	26.450	26.500	25.900	26.000	24.019	1,215,546
2022-03-28	26.050	26.250	25.850	26.150	24.158	931,558
2022-03-25	26.850	26.850	26.250	26.250	24.250	2,027,608
2022-03-24	26.250	26.650	26.200	26.650	24.620	2,212,794
2022-03-23	26.600	26.850	26.250	26.250	24.250	1,730,423
2022-03-22	26.250	26.600	26.150	26.400	24.389	1,330,658
2022-03-21	26.700	26.900	26.000	26.200	24.204	2,192,672
2022-03-18	26.100	26.500	26.000	26.300	24.296	1,952,196
2022-03-17	26.150	26.700	25.850	26.200	24.204	8,700,379
2022-03-16	25.600	26.200	25.300	25.550	23.603	1,770,490
2022-03-15	25.650	25.750	25.000	25.000	23.095	1,644,761
2022-03-14	26.150	26.150	25.600	25.800	23.834	1,099,828
2022-03-11	25.950	26.050	25.500	25.700	23.742	1,404,756
2022-03-10	25.400	26.300	25.050	25.800	23.834	5,684,279
2022-03-09	24.350	25.100	23.900	24.700	22.818	2,648,176
2022-03-08	24.400	24.800	23.550	23.550	21.756	3,089,762
2022-03-07	25.650	25.650	24.800	24.800	22.911	2,587,791
2022-03-04	25.850	26.400	25.700	25.850	23.881	3,658,977
2022-03-03	26.200	26.200	25.800	25.800	23.834	1,642,793
2022-03-02	25.700	26.100	25.700	25.800	23.834	1,438,663
2022-03-01	25.800	26.200	25.700	26.000	24.019	5,822,819
2022-02-25	26.200	26.350	25.250	25.600	23.650	7,051,394
2022-02-24	26.550	27.200	25.750	25.900	23.927	9,838,017

← NewerPage 19 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.