Kenmec Mechanical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	82.500	83.000	80.200	81.200	81.200	1,479,575
2025-02-03	81.800	83.000	80.700	82.400	82.400	2,295,168
2025-01-22	85.800	86.400	84.200	84.800	84.800	2,196,000
2025-01-21	86.100	86.400	85.100	85.300	85.300	1,462,000
2025-01-20	86.400	87.100	83.700	86.100	86.100	3,389,000
2025-01-17	88.900	88.900	86.500	86.600	86.600	2,164,000
2025-01-16	87.700	89.300	87.600	88.400	88.400	3,120,000
2025-01-15	89.600	90.000	85.500	85.500	85.500	4,166,000
2025-01-14	88.800	89.600	87.800	89.400	89.400	2,375,000
2025-01-13	90.600	90.600	85.700	88.800	88.800	5,326,000
2025-01-10	92.000	92.600	90.400	90.600	90.600	5,568,000
2025-01-09	96.500	98.900	92.000	92.000	92.000	14,827,000
2025-01-08	98.300	104.00	96.500	96.500	96.500	43,125,000
2025-01-07	93.700	98.900	92.500	98.000	98.000	24,615,000
2025-01-06	93.800	96.900	92.300	93.200	93.200	20,395,000
2025-01-03	89.300	91.800	88.600	90.800	90.800	3,061,000
2025-01-02	90.500	90.600	88.100	89.000	89.000	1,857,000
2024-12-31	87.300	90.200	87.300	90.100	90.100	1,946,000
2024-12-30	90.000	91.900	87.700	87.700	87.700	2,978,000
2024-12-27	90.500	91.300	89.400	89.600	89.600	2,154,000
2024-12-26	91.500	94.100	90.200	90.400	90.400	8,902,000
2024-12-25	91.200	91.800	90.000	91.000	91.000	6,983,000
2024-12-24	86.000	91.200	86.000	90.900	90.900	12,669,000
2024-12-23	85.900	86.800	84.900	85.700	85.700	4,335,000
2024-12-20	81.000	86.600	81.000	84.000	84.000	7,180,000
2024-12-19	79.500	80.700	79.300	80.700	80.700	1,517,000
2024-12-18	81.500	81.500	79.000	80.900	80.900	2,092,000
2024-12-17	81.900	82.700	81.100	81.400	81.400	1,637,000
2024-12-16	84.400	85.400	81.100	81.700	81.700	1,729,000
2024-12-13	86.200	86.300	84.000	84.600	84.600	1,560,000
2024-12-12	85.000	88.300	84.900	85.900	85.900	4,336,000
2024-12-11	83.500	84.900	83.400	84.100	84.100	869,000
2024-12-10	85.000	85.700	83.600	84.000	84.000	1,824,000
2024-12-09	86.000	86.300	84.700	86.000	86.000	780,000
2024-12-06	86.100	86.500	85.200	85.400	85.400	970,000
2024-12-05	86.900	86.900	85.200	85.200	85.200	900,000
2024-12-04	85.700	86.600	85.700	86.100	86.100	1,006,000
2024-12-03	86.600	88.000	85.100	85.200	85.200	2,351,000
2024-12-02	85.300	86.000	84.800	85.100	85.100	716,000
2024-11-29	82.400	85.300	82.300	85.200	85.200	1,520,000
2024-11-28	84.500	84.700	81.500	82.500	82.500	1,323,000
2024-11-27	86.000	87.400	84.100	84.300	84.300	1,807,000
2024-11-26	86.600	88.400	85.300	85.300	85.300	3,019,000
2024-11-25	86.000	86.400	85.200	86.400	86.400	1,089,000
2024-11-22	84.900	86.500	84.800	84.800	84.800	1,606,000
2024-11-21	84.500	84.800	83.900	83.900	83.900	709,000
2024-11-20	85.000	85.300	83.600	84.400	84.400	1,269,542
2024-11-19	80.100	84.900	79.700	84.900	84.900	3,448,000
2024-11-18	82.400	82.700	79.400	79.400	79.400	2,477,000
2024-11-15	83.000	84.300	81.700	81.900	81.900	1,742,000
2024-11-14	85.200	86.300	81.000	83.100	83.100	3,507,000
2024-11-13	83.900	85.600	83.900	85.000	85.000	1,756,000
2024-11-12	86.800	87.500	83.700	83.900	83.900	3,763,000
2024-11-11	88.100	88.900	87.100	87.900	87.900	1,971,000
2024-11-08	91.500	91.500	89.000	89.100	89.100	2,062,000
2024-11-07	89.200	91.200	89.200	91.000	91.000	2,298,000
2024-11-06	89.300	90.500	88.800	88.800	88.800	1,183,000
2024-11-05	87.500	90.500	87.500	88.600	88.600	2,050,000
2024-11-04	89.100	89.300	87.600	87.600	87.600	1,322,000
2024-11-01	87.000	89.500	86.100	89.500	89.500	1,607,000

← NewerPage 8 of 21 · 1,226 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.