Kenmec Mechanical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	26.550	27.200	25.750	25.900	23.927	9,838,017
2022-02-23	25.850	27.000	25.850	26.850	24.804	5,189,950
2022-02-22	26.450	26.450	25.600	25.850	23.881	3,977,570
2022-02-21	26.750	26.900	26.500	26.550	24.527	3,626,648
2022-02-18	26.300	27.350	26.100	27.200	25.128	12,862,950
2022-02-17	25.850	27.450	25.850	26.700	24.666	13,526,430
2022-02-16	26.000	26.350	25.750	25.850	23.881	3,702,630
2022-02-15	26.150	26.300	26.000	26.050	24.065	1,195,714
2022-02-14	26.200	26.250	26.000	26.100	24.112	1,492,073
2022-02-11	26.250	27.100	26.200	26.700	24.666	1,255,445
2022-02-10	27.050	27.050	26.350	26.400	24.389	1,466,511
2022-02-09	26.950	27.100	26.750	26.800	24.758	1,595,224
2022-02-08	26.900	27.100	26.650	26.750	24.712	1,126,883
2022-02-07	26.500	26.900	26.250	26.650	24.620	1,430,110
2022-01-26	26.100	26.400	25.850	26.000	24.019	1,506,717
2022-01-25	26.550	26.750	25.900	26.000	24.019	3,344,491
2022-01-24	27.000	27.000	26.300	26.800	24.758	1,976,618
2022-01-21	27.300	27.900	26.300	27.100	25.035	5,448,323
2022-01-20	27.950	28.150	27.150	27.300	25.220	3,551,144
2022-01-19	27.300	28.400	27.100	27.950	25.821	5,190,146
2022-01-18	27.750	28.200	27.250	27.350	25.266	3,104,833
2022-01-17	26.850	28.300	26.800	27.850	25.728	5,552,926
2022-01-14	27.750	27.750	26.500	26.850	24.804	2,964,487
2022-01-13	28.200	28.350	27.650	27.700	25.590	2,087,918
2022-01-12	28.650	28.750	27.700	28.050	25.913	3,202,093
2022-01-11	28.700	29.300	28.200	28.450	26.283	4,577,719
2022-01-10	27.550	29.200	27.550	28.700	26.513	9,061,861
2022-01-07	28.950	28.950	27.400	27.550	25.451	4,626,735
2022-01-06	28.550	29.000	28.200	28.500	26.329	3,133,608
2022-01-05	29.300	29.850	28.250	28.800	26.606	8,888,102
2022-01-04	28.550	29.800	28.150	29.300	27.068	13,256,800
2022-01-03	29.000	31.000	28.400	28.500	26.329	21,723,939
2021-12-30	28.350	28.800	28.200	28.400	26.236	6,155,282
2021-12-29	28.400	28.800	27.800	28.550	26.375	19,397,730
2021-12-28	27.200	28.600	26.900	28.400	26.236	19,448,439
2021-12-27	26.450	27.300	26.450	27.000	24.943	3,907,565
2021-12-24	26.650	26.900	26.250	26.450	24.435	1,393,740
2021-12-23	26.450	26.850	26.400	26.450	24.435	2,749,175
2021-12-22	26.450	26.500	26.150	26.200	24.204	603,769
2021-12-21	26.100	26.450	26.050	26.300	24.296	975,609
2021-12-20	26.800	26.850	26.100	26.100	24.112	1,220,043
2021-12-17	26.450	26.550	26.200	26.200	24.204	1,987,912
2021-12-16	27.400	27.500	26.650	26.650	24.620	7,789,960
2021-12-15	26.200	27.000	25.850	26.900	24.851	4,159,217
2021-12-14	26.500	26.500	25.950	26.050	24.065	1,893,535
2021-12-13	26.600	27.050	26.400	26.650	24.620	2,911,079
2021-12-10	26.300	26.800	25.800	26.400	24.389	2,494,328
2021-12-09	26.300	26.600	25.850	25.900	23.927	2,748,473
2021-12-08	26.300	26.300	25.550	25.600	23.650	2,802,378
2021-12-07	26.200	26.300	25.800	26.100	24.112	1,532,113
2021-12-06	26.500	26.550	26.100	26.200	24.204	938,574
2021-12-03	26.150	26.950	26.150	26.350	24.343	3,158,047
2021-12-02	26.400	26.550	25.850	26.000	24.019	1,491,243
2021-12-01	26.050	26.400	26.000	26.400	24.389	1,213,438
2021-11-30	26.500	26.800	26.350	26.400	24.389	2,137,862
2021-11-29	25.650	26.350	25.200	26.250	24.250	2,343,918
2021-11-26	26.750	26.750	25.800	26.300	24.296	3,732,992
2021-11-25	26.950	27.350	26.750	26.750	24.712	1,536,153
2021-11-24	26.850	27.050	26.500	26.750	24.712	2,007,608
2021-11-23	27.050	27.250	26.750	26.850	24.804	2,144,385

← NewerPage 20 of 21 · 1,228 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.