Kenmec Mechanical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	87.000	89.500	86.100	89.500	89.500	1,607,000
2024-10-31	88.500	88.500	88.500	88.500	88.500	0
2024-10-30	89.700	89.700	87.900	88.500	88.500	1,331,000
2024-10-29	89.700	90.900	88.900	88.900	88.900	1,776,000
2024-10-28	92.600	92.700	89.200	90.100	90.100	2,606,000
2024-10-25	92.400	93.200	91.700	92.100	92.100	1,475,000
2024-10-24	94.300	95.700	91.700	92.500	92.500	3,341,000
2024-10-23	95.200	96.000	94.500	94.700	94.700	1,957,000
2024-10-22	94.700	96.200	94.400	95.300	95.300	3,031,000
2024-10-21	93.700	96.900	93.700	95.500	95.500	4,886,000
2024-10-18	95.900	96.700	92.800	93.200	93.200	6,521,000
2024-10-17	92.600	97.400	92.600	94.600	94.600	13,564,000
2024-10-16	89.000	94.000	89.000	92.500	92.500	7,021,000
2024-10-15	88.300	91.600	87.600	90.800	90.800	4,746,000
2024-10-14	88.200	88.500	87.200	87.500	87.500	1,736,000
2024-10-11	88.000	88.700	87.200	87.700	87.700	1,726,000
2024-10-09	91.000	91.700	87.200	87.500	87.500	3,406,000
2024-10-08	91.200	91.400	89.400	90.100	90.100	1,984,000
2024-10-07	90.300	92.300	90.000	90.800	90.800	2,685,000
2024-10-04	91.200	92.100	88.800	90.000	90.000	2,765,000
2024-10-03	90.200	90.200	90.200	90.200	90.200	0
2024-10-02	90.200	90.200	90.200	90.200	90.200	0
2024-10-01	91.700	92.300	90.200	90.200	90.200	1,864,000
2024-09-30	92.000	93.500	91.000	91.000	91.000	2,375,000
2024-09-27	94.300	95.600	92.500	92.500	92.500	5,039,000
2024-09-26	94.500	96.700	92.900	94.000	94.000	8,898,000
2024-09-25	91.800	94.500	91.800	93.900	93.900	4,553,000
2024-09-24	94.400	94.800	91.000	91.200	91.200	5,094,000
2024-09-23	93.000	94.900	92.700	92.700	92.700	4,091,000
2024-09-20	94.500	97.400	92.300	92.300	92.300	14,000,000
2024-09-19	89.900	94.200	89.900	93.600	93.600	8,426,000
2024-09-18	90.700	91.300	89.400	89.400	89.400	1,489,000
2024-09-16	91.400	91.900	90.400	90.400	90.400	1,884,000
2024-09-13	91.200	91.500	90.000	91.000	91.000	2,601,000
2024-09-12	90.100	91.200	88.900	90.600	90.600	4,951,000
2024-09-11	85.600	88.800	84.300	88.500	88.500	4,615,000
2024-09-10	89.700	90.700	83.400	84.900	84.900	4,721,000
2024-09-09	86.400	89.400	86.400	89.400	89.400	2,628,000
2024-09-06	90.200	91.200	89.600	89.600	89.600	2,263,000
2024-09-05	91.700	93.300	88.900	90.100	90.100	4,272,000
2024-09-04	88.500	90.600	85.500	90.500	90.500	4,825,000
2024-09-03	95.900	96.800	93.000	93.000	93.000	4,415,000
2024-09-02	95.800	98.500	95.200	95.200	95.200	4,910,000
2024-08-30	97.300	97.900	95.100	95.200	95.200	4,173,000
2024-08-29	97.000	98.400	96.300	96.600	96.600	3,120,000
2024-08-28	99.600	100.00	97.500	97.500	97.500	5,032,000
2024-08-27	96.400	99.900	96.300	99.000	99.000	6,220,000
2024-08-26	101.00	101.00	96.500	96.500	96.500	7,496,000
2024-08-23	96.000	99.500	95.100	99.500	99.500	9,658,000
2024-08-22	100.50	103.50	96.900	97.100	97.100	17,521,000
2024-08-21	98.300	101.50	97.800	99.800	99.800	10,963,000
2024-08-20	98.900	104.00	98.400	98.700	98.700	22,163,000
2024-08-19	96.000	101.00	93.900	97.100	97.100	19,480,000
2024-08-16	93.100	94.500	92.400	92.700	92.700	6,859,000
2024-08-15	91.400	91.900	89.700	91.300	91.300	4,823,000
2024-08-14	94.100	94.400	89.300	90.800	90.800	9,855,000
2024-08-13	93.500	94.500	90.700	92.200	92.200	5,180,000
2024-08-12	92.500	95.800	92.000	92.100	92.100	7,446,000
2024-08-09	93.500	95.700	91.600	92.200	92.200	11,857,000
2024-08-08	89.000	92.300	86.300	89.200	89.200	10,875,000

← NewerPage 9 of 21 · 1,223 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.