Kenmec Mechanical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	73.800	74.100	71.700	72.000	72.000	2,170,423
2025-10-22	73.300	75.100	73.300	74.500	74.500	1,165,746
2025-10-21	72.300	74.700	72.300	73.700	73.700	1,627,191
2025-10-20	73.400	73.500	72.100	72.200	72.200	956,564
2025-10-17	74.300	74.900	73.200	73.200	73.200	918,660
2025-10-16	74.000	74.800	73.200	74.300	74.300	1,405,404
2025-10-15	71.300	73.000	71.100	72.800	72.800	822,598
2025-10-14	73.700	74.600	71.100	71.100	71.100	1,586,472
2025-10-13	70.000	73.400	68.700	73.200	73.200	1,712,134
2025-10-09	73.800	74.300	72.200	72.300	72.300	1,354,681
2025-10-08	74.200	74.700	73.100	73.300	73.300	845,196
2025-10-07	73.600	75.400	73.300	74.300	74.300	1,337,708
2025-10-03	72.800	73.200	72.200	73.100	73.100	841,525
2025-10-02	74.400	74.800	72.700	72.700	72.700	882,456
2025-10-01	73.600	74.500	73.400	73.900	73.900	966,654
2025-09-30	73.100	73.500	72.400	73.200	73.200	809,372
2025-09-29	72.400	72.400	72.400	72.400	72.400	0
2025-09-26	76.600	76.600	72.200	72.400	72.400	3,345,713
2025-09-25	76.500	78.100	76.300	76.700	76.700	1,606,676
2025-09-24	78.100	78.100	76.100	76.500	76.500	2,145,320
2025-09-23	78.500	80.200	77.500	77.500	77.500	4,225,004
2025-09-22	79.300	80.000	77.300	77.700	77.700	3,549,265
2025-09-19	82.000	82.000	79.400	79.700	79.700	3,551,869
2025-09-18	80.700	82.400	79.800	81.400	81.400	4,963,855
2025-09-17	81.100	82.000	79.800	80.400	80.400	4,009,646
2025-09-16	80.900	81.900	78.900	81.900	81.900	9,419,464
2025-09-15	77.500	81.500	76.200	78.700	78.700	5,497,335
2025-09-12	76.800	78.000	76.700	77.000	77.000	1,380,540
2025-09-11	78.700	79.300	76.500	76.500	76.500	2,482,283
2025-09-10	77.400	79.500	77.300	78.200	78.200	2,026,529
2025-09-09	77.200	78.500	76.900	77.100	77.100	1,979,667
2025-09-08	76.600	77.300	75.400	76.600	76.600	1,145,673
2025-09-05	77.100	77.800	76.000	76.100	76.100	1,151,932
2025-09-04	77.200	77.600	76.200	76.200	76.200	1,487,330
2025-09-03	76.600	77.300	76.100	76.600	76.600	1,335,141
2025-09-02	77.800	78.200	75.900	76.800	76.800	1,999,065
2025-09-01	79.700	80.200	76.400	76.700	76.700	3,306,884
2025-08-29	81.500	82.000	79.700	79.700	79.700	2,731,975
2025-08-28	80.400	82.000	79.600	80.500	80.500	3,689,418
2025-08-27	81.000	81.600	80.300	80.400	80.400	2,846,658
2025-08-26	81.500	81.600	80.100	80.400	80.400	2,471,209
2025-08-25	81.100	82.800	80.500	80.600	80.600	4,125,388
2025-08-22	82.000	82.300	78.500	78.500	78.500	5,149,063
2025-08-21	83.000	85.900	81.100	81.100	81.100	11,361,813
2025-08-20	82.500	83.000	79.100	79.800	79.800	5,459,961
2025-08-19	87.000	87.800	81.800	82.600	82.600	9,591,015
2025-08-18	88.200	90.200	86.400	86.900	86.900	18,121,396
2025-08-15	82.200	87.600	80.900	86.200	86.200	10,683,642
2025-08-14	82.200	83.900	81.100	81.900	81.900	5,892,782
2025-08-13	81.200	83.500	80.000	81.400	81.400	9,191,493
2025-08-12	83.000	85.400	79.100	80.400	80.400	11,171,538
2025-08-11	78.500	81.500	76.800	79.600	79.600	8,835,268
2025-08-08	76.000	80.500	75.600	78.500	78.500	13,800,843
2025-08-07	75.600	76.200	74.900	75.000	75.000	2,090,888
2025-08-06	75.200	77.700	74.500	74.900	74.900	6,139,602
2025-08-05	75.900	76.700	74.600	74.600	74.600	2,809,162
2025-08-04	74.500	76.600	74.300	75.000	75.000	4,532,096
2025-08-01	73.500	73.500	73.500	73.500	73.500	4,359,049
2025-07-31	73.600	74.700	73.000	73.500	73.500	2,172,744
2025-07-30	73.200	74.300	71.700	73.400	73.400	2,755,700

← NewerPage 5 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.