Kenmec Mechanical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	51.800	52.300	50.600	51.000	51.000	436,110
2026-07-22	51.000	52.300	51.000	51.300	51.300	606,310
2026-07-21	50.200	50.800	49.800	50.300	50.300	712,110
2026-07-20	50.500	50.600	47.800	49.900	49.900	1,678,230
2026-07-17	54.000	54.100	50.100	50.500	50.500	1,975,574
2026-07-16	55.700	55.700	54.500	54.800	54.800	616,257
2026-07-15	56.400	56.400	55.400	55.700	55.700	590,790
2026-07-14	57.400	57.700	54.000	55.700	55.700	1,563,312
2026-07-13	58.200	59.100	57.100	57.400	57.400	687,330
2026-07-10	58.100	58.100	58.100	58.100	58.100	0
2026-07-09	58.000	58.500	57.000	58.100	58.100	757,064
2026-07-08	57.900	58.100	56.200	57.700	57.700	1,041,788
2026-07-07	60.800	60.900	57.500	57.800	57.800	1,091,129
2026-07-06	60.000	61.300	59.700	60.100	60.100	1,184,195
2026-07-03	60.300	60.500	59.400	59.700	59.700	1,033,152
2026-07-02	58.200	60.300	57.400	60.000	60.000	1,079,115
2026-07-01	59.600	60.200	58.300	58.400	58.400	907,768
2026-06-30	58.000	59.800	57.800	59.500	59.500	826,847
2026-06-29	57.000	58.300	56.400	57.800	57.800	798,928
2026-06-26	59.900	59.900	57.000	57.000	57.000	1,893,680
2026-06-25	60.900	60.900	59.600	59.800	59.800	1,140,893
2026-06-24	60.600	61.300	59.600	60.300	60.300	1,424,675
2026-06-23	63.200	63.200	60.800	60.800	60.800	1,969,169
2026-06-22	64.000	64.500	62.500	62.600	62.600	2,453,090
2026-06-18	60.700	66.300	60.700	63.600	63.600	4,993,568
2026-06-17	59.000	61.200	59.000	60.700	60.700	1,046,916
2026-06-16	61.500	61.900	59.800	59.800	59.800	1,078,014
2026-06-15	61.700	62.200	61.100	61.400	61.400	1,078,346
2026-06-12	61.100	62.200	60.400	60.500	60.500	1,687,230
2026-06-11	60.300	60.700	58.400	59.900	59.900	1,760,048
2026-06-10	61.900	63.600	59.500	59.500	59.500	1,719,046
2026-06-09	63.100	63.400	61.400	62.400	62.400	1,982,323
2026-06-08	58.400	64.000	58.400	63.100	63.100	2,779,376
2026-06-05	66.700	67.700	64.000	64.800	64.800	2,041,432
2026-06-04	68.200	68.800	66.500	66.600	66.600	2,506,214
2026-06-03	71.800	72.200	69.300	69.300	69.300	4,306,706
2026-06-02	75.000	75.900	69.000	71.000	71.000	10,924,919
2026-06-01	69.400	73.300	69.400	73.300	73.300	8,263,416
2026-05-29	66.600	68.700	66.500	66.700	66.700	7,673,889
2026-05-28	67.000	69.500	64.900	65.600	65.600	4,028,510
2026-05-27	69.500	71.600	65.500	65.800	65.800	5,736,155
2026-05-26	68.500	69.000	66.500	68.400	68.400	8,741,718
2026-05-25	60.500	65.400	60.100	65.400	65.400	8,023,765
2026-05-22	57.000	60.200	56.700	59.500	59.500	2,689,964
2026-05-21	55.500	57.700	54.800	56.500	56.500	1,614,301
2026-05-20	56.600	57.000	54.700	54.700	54.700	1,908,535
2026-05-19	58.000	58.400	56.700	56.700	56.700	1,682,525
2026-05-18	58.700	58.700	56.600	58.000	58.000	1,492,587
2026-05-15	58.900	60.700	58.500	58.700	58.700	2,361,068
2026-05-14	59.300	59.800	58.400	58.500	58.500	1,158,106
2026-05-13	60.000	60.100	58.500	59.000	59.000	1,914,607
2026-05-12	60.200	61.800	58.500	60.700	60.700	3,204,235
2026-05-11	59.500	60.200	58.500	59.700	59.700	2,194,190
2026-05-08	60.100	62.800	58.100	59.100	59.100	5,265,364
2026-05-07	59.700	60.300	57.600	59.200	59.200	2,216,939
2026-05-06	59.800	60.800	58.000	58.900	58.900	2,772,585
2026-05-05	58.400	58.800	57.700	58.800	58.800	1,480,185
2026-05-04	56.300	59.400	56.200	58.100	58.100	3,184,220
2026-04-30	54.500	56.900	54.100	55.800	55.800	2,040,153
2026-04-29	54.700	55.500	54.400	54.500	54.500	875,065

← NewerPage 2 of 3 · 126 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.