Kenmec Mechanical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	64.500	64.500	60.400	61.700	61.700	1,351,389
2025-05-02	64.100	64.800	63.700	63.900	63.900	936,034
2025-04-30	64.100	66.400	63.000	63.000	63.000	2,214,458
2025-04-29	61.900	64.400	61.200	63.800	63.800	1,480,674
2025-04-28	61.800	62.200	61.100	61.600	61.600	836,188
2025-04-25	61.500	62.000	60.500	60.800	60.800	1,436,327
2025-04-24	60.600	61.300	59.500	59.600	59.600	1,160,552
2025-04-23	58.600	60.500	58.300	60.400	60.400	1,824,238
2025-04-22	54.900	57.700	54.000	56.400	56.400	2,015,102
2025-04-21	60.600	60.700	56.300	56.300	56.300	1,694,471
2025-04-18	60.000	61.400	59.600	60.200	60.200	1,283,497
2025-04-17	59.300	60.500	58.200	59.900	59.900	1,641,083
2025-04-16	60.000	61.600	59.300	59.900	59.900	3,472,312
2025-04-15	56.900	59.900	56.900	59.800	59.800	2,807,736
2025-04-14	55.900	59.000	55.400	56.600	56.600	3,703,077
2025-04-11	49.950	54.000	49.950	54.000	54.000	5,102,612
2025-04-10	55.000	55.500	54.000	55.500	55.500	3,998,414
2025-04-09	50.500	50.500	50.500	50.500	50.500	1,007,906
2025-04-08	56.100	56.100	56.100	56.100	56.100	691,995
2025-04-07	62.300	62.300	62.300	62.300	62.300	213,374
2025-04-02	68.600	69.300	67.600	69.200	69.200	1,765,429
2025-04-01	67.300	69.000	65.800	68.000	68.000	4,057,650
2025-03-31	66.400	69.200	66.300	66.300	66.300	6,034,561
2025-03-28	80.000	80.100	73.600	73.600	73.600	4,559,366
2025-03-27	81.300	81.300	80.600	80.800	80.800	935,647
2025-03-26	82.000	82.500	81.800	82.000	82.000	493,146
2025-03-25	83.000	83.100	81.800	81.800	81.800	793,016
2025-03-24	84.500	84.700	82.000	82.000	82.000	1,455,321
2025-03-21	85.000	85.000	83.500	83.800	83.800	1,356,400
2025-03-20	85.200	85.200	84.200	84.300	84.300	1,119,381
2025-03-19	88.300	88.800	83.800	84.100	84.100	5,584,179
2025-03-18	90.300	91.600	89.100	89.600	89.600	2,778,501
2025-03-17	89.000	89.900	88.200	89.900	89.900	2,620,482
2025-03-14	84.200	88.400	83.700	88.400	88.400	2,616,328
2025-03-13	86.700	87.500	83.800	84.200	84.200	1,390,282
2025-03-12	85.300	86.600	85.100	85.600	85.600	874,720
2025-03-11	83.800	85.300	81.500	84.800	84.800	1,746,884
2025-03-10	86.800	87.400	85.200	85.600	85.600	967,020
2025-03-07	87.500	88.200	86.500	86.600	86.600	1,118,556
2025-03-06	90.600	90.600	88.000	88.100	88.100	1,076,564
2025-03-05	88.300	89.700	88.100	89.700	89.700	1,208,395
2025-03-04	85.900	88.400	84.300	88.100	88.100	1,673,487
2025-03-03	88.600	89.800	87.200	87.300	87.300	1,589,957
2025-02-27	90.700	92.300	89.300	90.200	90.200	3,006,712
2025-02-26	89.800	90.700	89.500	89.900	89.900	1,245,516
2025-02-25	90.500	91.900	89.100	89.800	89.800	2,569,046
2025-02-24	91.500	94.000	90.500	90.700	90.700	6,652,929
2025-02-21	89.100	91.500	88.500	91.500	91.500	3,518,100
2025-02-20	89.600	89.900	88.400	89.300	89.300	2,035,668
2025-02-19	88.000	90.600	87.400	90.000	90.000	3,501,983
2025-02-18	88.300	88.300	86.300	87.400	87.400	1,495,371
2025-02-17	87.000	89.400	86.800	87.200	87.200	3,309,293
2025-02-14	86.500	88.000	85.700	86.200	86.200	2,959,330
2025-02-13	85.500	86.000	85.000	86.000	86.000	1,600,089
2025-02-12	83.100	87.200	83.100	85.600	85.600	5,667,874
2025-02-11	82.000	82.900	81.600	82.700	82.700	1,644,674
2025-02-10	81.900	81.900	80.800	81.600	81.600	1,111,192
2025-02-07	82.200	82.800	81.600	82.100	82.100	1,291,633
2025-02-06	83.500	83.900	81.900	82.000	82.000	1,513,231
2025-02-05	82.000	83.200	81.500	82.500	82.500	1,235,255

← NewerPage 7 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.