Kenmec Mechanical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	53.600	54.700	52.800	54.600	54.600	887,492
2026-04-27	54.500	54.700	52.500	53.900	53.900	1,062,714
2026-04-24	55.000	55.500	53.100	54.300	54.300	1,021,784
2026-04-23	58.300	58.700	53.400	55.100	55.100	1,978,086
2026-04-22	57.200	58.500	57.200	57.800	57.800	1,468,300
2026-04-21	58.600	58.600	56.500	57.100	57.100	1,477,510
2026-04-20	56.700	59.400	56.700	57.700	57.700	2,653,554
2026-04-17	56.500	57.500	56.100	56.600	56.600	1,095,748
2026-04-16	56.700	57.000	56.100	56.500	56.500	1,133,918
2026-04-15	56.500	56.600	55.500	56.100	56.100	1,623,502
2026-04-14	54.500	56.200	53.300	55.800	55.800	1,967,498
2026-04-13	52.700	54.400	52.700	54.000	54.000	2,307,106
2026-04-10	52.200	52.400	51.600	52.200	52.200	1,044,245
2026-04-09	53.000	53.100	51.500	51.900	51.900	1,378,632
2026-04-08	52.800	53.200	52.500	52.900	52.900	1,088,423
2026-04-07	53.800	53.900	51.800	51.800	51.800	1,371,442
2026-04-02	54.700	54.900	53.100	53.300	53.300	813,856
2026-04-01	54.900	55.100	54.300	54.400	54.400	814,410
2026-03-31	54.600	55.500	53.400	53.400	53.400	1,304,786
2026-03-30	55.500	56.100	54.400	55.400	55.400	934,800
2026-03-27	56.600	56.900	56.000	56.700	56.700	719,630
2026-03-26	59.400	59.400	57.400	57.400	57.400	1,001,725
2026-03-25	58.700	59.000	58.300	58.700	58.700	894,236
2026-03-24	59.100	59.500	57.100	58.000	58.000	883,439
2026-03-23	58.100	59.900	57.000	58.200	58.200	1,094,419
2026-03-20	60.900	61.200	59.500	59.500	59.500	1,198,134
2026-03-19	62.000	62.000	60.700	60.700	60.700	1,280,644
2026-03-18	64.300	64.300	62.000	62.900	62.900	2,621,175
2026-03-17	61.400	66.800	61.100	64.300	64.300	7,081,172
2026-03-16	60.800	61.200	59.300	61.000	61.000	961,410
2026-03-13	59.000	60.900	59.000	59.600	59.600	974,505
2026-03-12	61.600	62.000	59.800	60.800	60.800	1,473,566
2026-03-11	59.000	62.700	58.800	62.300	62.300	2,172,962
2026-03-10	57.800	58.400	57.000	58.100	58.100	1,087,430
2026-03-09	54.800	57.000	54.700	57.000	57.000	1,526,226
2026-03-06	59.600	59.600	58.600	58.800	58.800	1,201,080
2026-03-05	59.800	60.600	58.900	59.900	59.900	1,886,082
2026-03-04	60.200	60.700	58.100	58.200	58.200	1,927,641
2026-03-03	63.900	63.900	61.000	61.400	61.400	2,643,204
2026-03-02	61.000	64.200	61.000	63.900	63.900	3,603,151
2026-02-26	63.000	65.300	61.700	64.200	64.200	3,309,611
2026-02-25	64.200	64.400	62.700	62.900	62.900	1,650,738
2026-02-24	62.900	64.200	62.900	63.900	63.900	1,361,341
2026-02-23	63.500	63.500	60.700	62.600	62.600	3,130,531
2026-02-11	63.600	63.700	62.700	63.000	63.000	1,070,098
2026-02-10	64.500	64.800	63.300	63.700	63.700	1,160,672
2026-02-09	65.400	66.100	64.200	64.200	64.200	1,201,216
2026-02-06	65.500	65.500	62.900	64.100	64.100	1,608,032
2026-02-05	67.000	67.600	65.400	65.400	65.400	1,292,242
2026-02-04	66.700	67.600	66.200	67.400	67.400	884,389
2026-02-03	68.000	68.300	65.900	66.800	66.800	1,708,678
2026-02-02	68.500	68.500	65.200	66.700	66.700	2,843,197
2026-01-30	73.600	73.800	69.200	69.300	69.300	4,872,740
2026-01-29	76.900	78.000	73.700	74.500	74.500	4,252,104
2026-01-28	73.300	78.600	72.800	75.600	75.600	11,412,554
2026-01-27	76.100	76.800	72.100	72.900	72.900	15,559,386
2026-01-26	71.200	75.300	71.200	75.300	75.300	10,554,754
2026-01-23	69.000	71.000	68.500	68.500	68.500	1,621,653
2026-01-22	69.500	70.100	68.500	68.500	68.500	1,306,802
2026-01-21	70.000	71.100	68.500	68.500	68.500	2,112,771

← NewerPage 3 of 21 · 1,222 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.