Kenmec Mechanical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	47.550	48.400	47.200	47.200	47.200	261,227
2026-10-19	48.000	48.000	46.650	47.150	47.150	478,685
2026-10-16	48.050	49.100	48.000	48.200	48.200	432,973
2026-10-15	49.250	49.250	48.000	48.000	48.000	791,156
2026-10-14	49.000	50.200	49.000	49.900	49.900	347,210
2026-10-13	50.100	50.100	48.600	48.800	48.800	527,201
2026-10-12	50.100	50.800	50.000	50.000	50.000	652,102
2026-10-08	50.100	52.100	49.850	51.200	51.200	969,683
2026-10-07	49.800	50.300	49.600	50.100	50.100	461,400
2026-10-06	50.500	50.500	49.800	49.800	49.800	462,682
2026-10-05	51.400	51.400	50.100	50.300	50.300	756,465
2026-10-02	50.500	51.300	50.500	50.900	50.900	951,493
2026-10-01	50.200	50.400	49.500	49.850	49.850	346,116
2026-09-30	49.800	50.000	49.600	49.900	49.900	480,585
2026-09-29	48.600	49.800	48.600	49.250	49.250	328,550
2026-09-24	48.600	48.600	48.150	48.600	48.600	289,544
2026-09-23	49.600	49.800	48.600	48.600	48.600	335,131
2026-09-22	50.200	50.400	48.900	48.900	48.900	504,290
2026-09-21	49.800	49.950	49.300	49.700	49.700	316,974
2026-09-18	48.650	50.200	48.400	50.200	50.200	507,486
2026-09-17	48.450	49.000	48.350	48.350	48.350	370,021
2026-09-16	47.550	48.400	47.550	48.050	48.050	375,121
2026-09-15	48.000	48.350	47.550	47.550	47.550	419,970
2026-09-14	48.000	48.700	47.500	48.350	48.350	421,204
2026-09-11	49.100	49.200	48.400	48.500	48.500	733,541
2026-09-10	50.100	50.400	49.700	49.800	49.800	522,566
2026-09-09	49.600	50.300	49.600	50.000	50.000	585,599
2026-09-08	50.800	51.000	50.100	50.100	50.100	577,065
2026-09-07	51.800	51.900	50.800	50.800	50.800	732,316
2026-09-04	52.500	52.700	50.700	51.500	51.500	1,158,081
2026-09-03	53.400	55.200	51.900	51.900	51.900	3,296,208
2026-09-02	50.600	52.500	50.300	51.700	51.700	1,146,618
2026-09-01	50.600	51.400	50.200	50.800	50.800	631,033
2026-08-31	52.200	52.200	50.200	50.500	50.500	910,212
2026-08-28	51.500	51.800	50.700	51.000	51.000	881,000
2026-08-27	51.900	53.500	51.300	51.300	51.300	1,225,161
2026-08-26	52.000	52.000	51.300	51.300	51.300	871,281
2026-08-25	51.800	51.800	50.200	51.600	51.600	1,341,103
2026-08-24	53.700	53.900	52.300	52.400	52.400	1,607,000
2026-08-21	55.000	55.600	53.500	54.700	54.700	2,823,000
2026-08-20	53.900	56.900	53.800	56.200	56.200	7,290,598
2026-08-19	50.500	54.200	50.500	51.900	51.900	4,596,274
2026-08-18	50.500	50.800	49.100	49.350	49.350	626,063
2026-08-17	52.600	53.400	50.700	50.700	50.700	1,615,378
2026-08-14	50.200	52.700	49.650	51.600	51.600	1,024,513
2026-08-13	50.400	50.900	49.950	50.100	50.100	518,064
2026-08-12	49.650	50.400	49.650	50.200	50.200	514,341
2026-08-11	49.800	49.900	49.150	49.650	49.650	336,180
2026-08-10	49.500	50.700	49.500	50.000	50.000	578,645
2026-08-07	49.700	52.500	49.400	49.400	49.400	960,272
2026-08-06	49.700	49.700	48.150	49.050	49.050	391,300
2026-08-05	48.950	49.750	48.700	49.100	48.600	569,876
2026-08-04	46.500	48.500	46.050	48.250	47.759	534,722
2026-08-03	46.800	47.300	45.150	46.500	46.027	586,978
2026-07-31	44.600	45.700	44.500	45.000	44.542	654,340
2026-07-30	44.000	44.700	42.400	42.900	42.463	1,328,035
2026-07-29	47.600	48.100	43.000	44.300	44.300	2,000,968
2026-07-28	48.650	48.700	47.550	47.550	47.550	1,205,147
2026-07-27	49.800	49.800	48.600	49.550	49.550	445,462
2026-07-24	50.800	51.100	49.800	49.800	49.800	696,245

Page 1 of 2 · 63 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.