Kenmec Mechanical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	75.000	75.200	73.000	73.200	73.200	3,095,677
2025-07-28	73.900	75.500	72.400	75.000	75.000	4,075,832
2025-07-25	74.100	75.600	72.800	73.800	73.800	6,653,041
2025-07-24	71.100	75.000	70.300	74.700	74.700	10,605,368
2025-07-23	68.700	73.800	68.500	70.800	70.800	9,228,481
2025-07-22	69.800	70.900	67.300	68.500	68.500	8,563,560
2025-07-21	67.300	68.400	66.800	67.700	67.700	1,537,274
2025-07-18	67.400	67.900	66.300	67.000	67.000	1,249,038
2025-07-17	66.700	67.500	66.100	66.300	66.300	1,039,021
2025-07-16	67.000	67.300	65.900	65.900	65.900	1,464,954
2025-07-15	64.500	67.500	63.800	66.900	66.900	3,751,974
2025-07-14	64.500	65.500	63.500	63.500	63.500	1,863,064
2025-07-11	64.000	65.400	63.300	64.200	64.200	3,356,222
2025-07-10	60.600	60.900	59.800	60.100	60.100	648,317
2025-07-09	60.000	60.700	59.800	60.600	60.600	464,403
2025-07-08	60.000	60.500	59.200	60.000	60.000	835,746
2025-07-07	60.600	61.100	59.500	60.700	60.700	954,445
2025-07-04	62.700	63.400	60.500	60.600	60.600	1,402,387
2025-07-03	62.400	63.200	62.400	62.600	62.600	991,271
2025-07-02	63.100	63.500	62.000	62.000	62.000	1,132,440
2025-07-01	64.500	65.000	63.200	63.200	63.200	1,034,924
2025-06-30	66.000	66.300	64.000	64.000	64.000	858,200
2025-06-27	67.800	67.800	65.300	65.800	65.800	1,231,438
2025-06-26	68.500	69.100	67.100	67.100	67.100	758,525
2025-06-25	68.200	68.800	67.700	67.700	67.700	926,075
2025-06-24	66.100	68.400	66.100	67.900	67.200	1,145,840
2025-06-23	65.000	65.500	63.600	65.100	64.429	735,175
2025-06-20	68.600	68.600	65.700	65.900	65.221	1,327,385
2025-06-19	68.800	69.700	67.100	67.100	66.408	1,055,210
2025-06-18	69.000	69.400	68.400	68.800	68.800	677,404
2025-06-17	69.400	69.900	68.300	68.600	68.600	639,112
2025-06-16	69.000	69.100	68.200	68.900	68.900	780,129
2025-06-13	71.000	71.000	69.400	69.700	69.700	1,583,494
2025-06-12	69.500	72.200	69.100	71.300	71.300	2,766,440
2025-06-11	68.400	69.900	68.200	69.600	69.600	1,468,020
2025-06-10	67.600	68.800	67.600	68.600	68.600	731,065
2025-06-09	67.800	68.200	66.700	67.700	67.700	706,328
2025-06-06	68.600	69.000	67.500	67.500	67.500	737,492
2025-06-05	70.000	70.000	68.600	68.600	68.600	874,274
2025-06-04	69.200	70.000	69.200	69.200	69.200	1,224,483
2025-06-03	68.300	70.500	67.800	68.600	68.600	1,592,848
2025-06-02	68.300	68.600	66.200	67.800	67.800	1,346,875
2025-05-29	69.500	69.700	67.900	68.800	68.800	1,560,101
2025-05-28	71.800	71.900	68.800	68.800	68.800	2,321,986
2025-05-27	73.000	73.000	70.100	70.300	70.300	3,178,480
2025-05-26	74.000	76.200	72.500	73.000	73.000	9,718,102
2025-05-23	72.600	73.000	71.500	72.500	72.500	896,502
2025-05-22	71.300	73.000	70.400	72.500	72.500	3,369,114
2025-05-21	70.600	75.000	70.600	72.300	72.300	10,188,978
2025-05-20	70.100	70.400	67.800	69.500	69.500	4,062,900
2025-05-19	70.000	73.200	68.700	69.800	69.800	6,931,214
2025-05-16	68.200	70.500	67.300	69.400	69.400	3,486,927
2025-05-15	67.000	68.300	66.400	67.500	67.500	1,833,901
2025-05-14	66.000	67.400	66.000	66.700	66.700	1,615,792
2025-05-13	66.500	67.000	64.800	65.400	65.400	1,217,377
2025-05-12	64.500	65.700	63.500	65.100	65.100	1,405,228
2025-05-09	64.100	65.000	63.200	63.700	63.700	1,040,234
2025-05-08	62.300	63.800	62.300	63.500	63.500	763,216
2025-05-07	62.400	63.000	61.300	61.800	61.800	603,068
2025-05-06	61.100	62.700	61.100	62.100	62.100	674,825

← NewerPage 6 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.