Kenmec Mechanical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	70.200	71.600	69.500	70.400	70.400	1,402,242
2026-01-19	69.500	70.800	68.900	70.200	70.200	1,911,666
2026-01-16	71.800	71.800	70.000	70.000	70.000	1,835,473
2026-01-15	72.200	72.400	70.800	71.300	71.300	1,605,796
2026-01-14	69.600	73.100	69.600	72.800	72.800	3,749,780
2026-01-13	70.800	71.100	69.200	69.900	69.900	1,807,316
2026-01-12	70.700	72.000	70.500	70.800	70.800	1,404,267
2026-01-09	70.500	70.900	69.600	70.700	70.700	1,499,535
2026-01-08	76.000	76.000	70.300	70.500	70.500	4,999,611
2026-01-07	74.100	78.000	73.900	74.700	74.700	10,671,866
2026-01-06	71.300	73.100	70.500	72.200	72.200	5,642,989
2026-01-05	71.300	71.500	69.400	71.000	71.000	3,163,037
2026-01-02	71.800	72.300	71.300	71.300	71.300	1,491,527
2025-12-31	72.200	72.700	71.000	72.100	72.100	3,148,884
2025-12-30	73.600	73.700	71.000	73.000	73.000	5,988,672
2025-12-29	71.500	73.400	70.700	72.200	72.200	3,082,158
2025-12-26	72.600	73.800	71.300	71.800	71.800	2,835,835
2025-12-24	73.300	73.800	70.900	72.400	72.400	4,552,348
2025-12-23	71.300	73.600	70.300	73.300	73.300	11,432,139
2025-12-22	72.400	72.700	70.600	72.700	72.700	4,136,499
2025-12-19	65.000	67.800	64.300	66.100	66.100	2,629,471
2025-12-18	63.200	65.300	62.400	63.600	63.600	1,308,005
2025-12-17	63.100	64.300	63.100	63.200	63.200	808,346
2025-12-16	65.000	65.400	63.000	63.100	63.100	1,987,737
2025-12-15	69.300	69.400	65.000	65.400	65.400	4,822,375
2025-12-12	66.200	70.800	66.000	69.400	69.400	5,679,861
2025-12-11	64.100	66.000	64.000	65.900	65.900	2,183,195
2025-12-10	65.000	66.800	63.900	63.900	63.900	3,102,006
2025-12-09	63.800	64.700	63.500	64.400	64.400	990,276
2025-12-08	64.400	64.900	63.200	64.000	64.000	2,108,061
2025-12-05	64.700	65.800	63.000	65.100	65.100	3,450,246
2025-12-04	64.000	65.200	63.000	64.100	64.100	2,291,407
2025-12-03	62.300	63.500	61.600	63.400	63.400	836,447
2025-12-02	62.000	62.400	61.600	61.600	61.600	498,157
2025-12-01	62.600	63.100	61.800	61.900	61.900	595,448
2025-11-28	63.700	63.700	62.300	62.300	62.300	549,735
2025-11-27	63.400	63.800	62.500	62.700	62.700	451,070
2025-11-26	62.700	63.700	62.700	63.000	63.000	1,005,299
2025-11-25	62.700	63.200	61.700	61.900	61.900	635,261
2025-11-24	61.600	62.100	60.500	62.100	62.100	1,073,989
2025-11-21	62.100	62.400	60.100	60.400	60.400	1,111,137
2025-11-20	63.300	63.400	62.300	62.900	62.900	643,350
2025-11-19	62.500	63.500	61.200	62.000	62.000	885,096
2025-11-18	63.200	63.500	62.000	62.000	62.000	1,314,881
2025-11-17	64.300	64.500	63.500	63.800	63.800	890,852
2025-11-14	64.000	65.300	64.000	64.300	64.300	963,935
2025-11-13	66.200	66.200	64.900	65.200	65.200	1,804,141
2025-11-12	67.600	67.800	65.800	66.200	66.200	1,250,115
2025-11-11	68.000	68.300	67.300	67.300	67.300	677,465
2025-11-10	67.200	67.700	66.600	67.200	67.200	787,354
2025-11-07	68.100	68.100	66.600	67.200	67.200	960,938
2025-11-06	69.100	69.500	68.300	68.400	68.400	681,998
2025-11-05	67.200	69.000	66.500	68.700	68.700	1,168,604
2025-11-04	70.000	70.200	68.000	68.000	68.000	1,549,200
2025-11-03	70.400	70.800	69.300	69.600	69.600	1,263,149
2025-10-31	70.500	71.000	70.200	70.300	70.300	627,422
2025-10-30	70.500	71.200	69.400	70.000	70.000	1,062,310
2025-10-29	71.200	71.900	70.300	70.500	70.500	823,252
2025-10-28	71.400	71.400	70.000	70.700	70.700	1,117,685
2025-10-27	72.700	73.000	70.800	71.100	71.100	1,707,677

← NewerPage 4 of 5 · 244 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.