Kenmec Mechanical Engineering Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	27.250	27.600	27.000	27.000	24.943	2,507,963
2021-11-19	27.600	27.800	26.950	26.950	24.897	3,561,762
2021-11-18	28.700	28.750	27.200	27.450	25.359	11,691,150
2021-11-17	28.500	29.100	27.950	29.000	26.791	12,002,960
2021-11-16	28.350	29.400	27.650	28.250	26.098	15,237,650
2021-11-15	27.200	28.800	27.200	28.250	26.098	18,494,779
2021-11-12	26.900	27.050	26.450	26.500	24.481	2,078,648
2021-11-11	26.800	27.400	26.650	26.800	24.758	1,752,942
2021-11-10	26.900	27.350	26.700	26.950	24.897	1,685,006
2021-11-09	26.800	27.150	26.550	26.650	24.620	2,230,092
2021-11-08	27.100	27.150	26.650	26.800	24.758	1,783,412
2021-11-05	27.200	27.300	26.700	27.150	25.082	2,289,456
2021-11-04	27.050	28.100	27.000	27.200	25.128	8,747,939
2021-11-03	26.600	27.050	26.200	27.000	24.943	3,345,742
2021-11-02	27.750	27.950	26.400	26.600	24.573	6,874,657
2021-11-01	27.800	28.700	27.500	27.650	25.543	13,966,900
2021-10-29	26.200	28.450	26.000	27.800	25.682	24,667,760
2021-10-28	26.300	26.550	25.700	26.000	24.019	3,412,959
2021-10-27	26.200	26.450	26.100	26.150	24.158	1,481,706
2021-10-26	26.450	26.850	25.800	26.200	24.204	3,459,546
2021-10-25	26.150	27.000	26.050	26.400	24.389	3,795,741
2021-10-22	26.500	26.550	25.950	26.200	24.204	2,424,220
2021-10-21	26.700	27.100	26.350	26.400	24.389	2,286,878
2021-10-20	27.100	27.150	26.250	26.500	24.481	2,248,674
2021-10-19	26.500	27.300	26.250	26.850	24.804	3,973,573
2021-10-18	26.900	27.150	26.050	26.250	24.250	2,854,490
2021-10-15	26.750	27.300	26.500	26.900	24.851	3,978,259
2021-10-14	27.600	27.750	26.500	26.550	24.527	8,001,988

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.