King's Metal Fiber Technologies Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 57.000 | 59.600 | 57.000 | 59.600 | 49.484 | 2,202 |
| 2024-07-31 | 58.200 | 58.900 | 56.900 | 56.900 | 47.243 | 34,838 |
| 2024-07-30 | 57.500 | 58.200 | 55.800 | 58.200 | 48.322 | 16,148 |
| 2024-07-29 | 60.400 | 60.400 | 57.600 | 60.400 | 50.149 | 4,071 |
| 2024-07-26 | 60.400 | 60.400 | 60.400 | 60.400 | 50.149 | 1 |
| 2024-07-23 | 60.700 | 60.700 | 57.600 | 60.400 | 50.149 | 8,456 |
| 2024-07-22 | 62.400 | 62.400 | 57.900 | 60.700 | 50.398 | 7,394 |
| 2024-07-19 | 63.000 | 63.000 | 60.000 | 62.400 | 51.809 | 12,339 |
| 2024-07-18 | 62.500 | 63.000 | 60.000 | 63.000 | 52.307 | 13,143 |
| 2024-07-17 | 62.900 | 63.100 | 61.700 | 62.400 | 51.809 | 20,354 |
| 2024-07-16 | 61.900 | 63.000 | 60.000 | 60.700 | 50.398 | 19,387 |
| 2024-07-15 | 61.900 | 61.900 | 59.000 | 61.900 | 51.394 | 12,089 |
| 2024-07-12 | 63.900 | 63.900 | 60.900 | 61.900 | 51.394 | 27,743 |
| 2024-07-11 | 64.000 | 64.000 | 61.000 | 63.900 | 53.055 | 14,021 |
| 2024-07-10 | 64.000 | 64.000 | 61.000 | 64.000 | 53.138 | 5,503 |
| 2024-07-09 | 64.500 | 66.200 | 61.100 | 63.900 | 53.055 | 82,003 |
| 2024-07-08 | 58.700 | 66.200 | 58.000 | 65.400 | 54.300 | 123,883 |
| 2024-07-05 | 58.900 | 58.900 | 57.800 | 58.900 | 48.903 | 8,033 |
| 2024-07-04 | 59.200 | 60.200 | 56.800 | 58.900 | 48.903 | 18,979 |
| 2024-07-03 | 56.400 | 58.200 | 56.400 | 58.200 | 48.322 | 7,151 |
| 2024-07-02 | 58.200 | 58.200 | 58.000 | 58.000 | 48.156 | 6,600 |
| 2024-07-01 | 56.600 | 59.600 | 56.600 | 58.000 | 48.156 | 39,835 |
| 2024-06-28 | 57.800 | 58.000 | 56.600 | 58.000 | 48.156 | 56 |
| 2024-06-27 | 56.600 | 58.000 | 56.600 | 57.900 | 48.073 | 4,401 |
| 2024-06-26 | 57.000 | 58.000 | 56.600 | 57.900 | 48.073 | 8,959 |
| 2024-06-25 | 56.600 | 57.900 | 56.600 | 57.900 | 48.073 | 6,919 |
| 2024-06-24 | 56.900 | 58.600 | 56.900 | 57.100 | 47.409 | 5,886 |
| 2024-06-21 | 58.000 | 59.100 | 56.500 | 59.000 | 48.986 | 15,238 |
| 2024-06-20 | 58.700 | 58.700 | 57.500 | 58.000 | 48.156 | 2,245 |
| 2024-06-19 | 58.500 | 58.700 | 56.500 | 57.100 | 47.409 | 7,811 |
| 2024-06-18 | 57.800 | 58.800 | 56.500 | 58.700 | 48.737 | 39,241 |
| 2024-06-17 | 56.500 | 58.500 | 56.500 | 58.500 | 48.571 | 21,942 |
| 2024-06-14 | 58.400 | 58.400 | 58.400 | 58.400 | 48.488 | 96 |
| 2024-06-13 | 58.400 | 58.400 | 56.500 | 58.000 | 48.156 | 4,497 |
| 2024-06-12 | 58.400 | 58.400 | 56.500 | 58.400 | 48.488 | 251 |
| 2024-06-11 | 58.200 | 58.500 | 58.000 | 58.500 | 48.571 | 7,736 |
| 2024-06-07 | 58.000 | 58.000 | 58.000 | 58.000 | 48.156 | 122 |
| 2024-06-06 | 57.000 | 57.000 | 56.500 | 56.800 | 47.160 | 14,404 |
| 2024-06-05 | 58.000 | 58.000 | 57.000 | 57.500 | 47.741 | 11,000 |
| 2024-06-04 | 58.300 | 58.300 | 58.300 | 58.300 | 48.405 | 1 |
| 2024-06-03 | 56.500 | 58.000 | 56.500 | 57.500 | 47.741 | 10,025 |
| 2024-05-31 | 57.500 | 57.500 | 57.000 | 57.000 | 47.326 | 3,300 |
| 2024-05-30 | 57.000 | 57.500 | 56.900 | 57.300 | 47.575 | 4,853 |
| 2024-05-29 | 58.700 | 58.700 | 57.000 | 57.500 | 47.741 | 10,560 |
| 2024-05-28 | 57.000 | 57.000 | 57.000 | 57.000 | 47.326 | 1,100 |
| 2024-05-27 | 58.700 | 58.800 | 58.200 | 58.800 | 48.820 | 6,601 |
| 2024-05-24 | 58.500 | 58.700 | 57.000 | 58.700 | 48.737 | 4,513 |
| 2024-05-23 | 58.000 | 58.500 | 57.000 | 58.500 | 48.571 | 11,553 |
| 2024-05-22 | 59.200 | 59.200 | 58.000 | 59.100 | 49.069 | 5,524 |
| 2024-05-21 | 57.000 | 58.900 | 57.000 | 58.500 | 48.571 | 3,302 |
| 2024-05-20 | 58.900 | 58.900 | 58.900 | 58.900 | 48.903 | 1 |
| 2024-05-17 | 56.300 | 58.900 | 56.300 | 58.900 | 48.903 | 1,101 |
| 2024-05-16 | 58.900 | 58.900 | 58.900 | 58.900 | 48.903 | 22 |
| 2024-05-15 | 58.700 | 58.900 | 58.000 | 58.900 | 48.903 | 6,931 |
| 2024-05-14 | 58.700 | 58.700 | 58.700 | 58.700 | 48.737 | 11 |
| 2024-05-13 | 58.700 | 58.700 | 57.000 | 58.700 | 48.737 | 4,402 |
| 2024-05-10 | 56.000 | 58.700 | 56.000 | 58.700 | 48.737 | 1,113 |
| 2024-05-09 | 58.700 | 58.700 | 58.700 | 58.700 | 48.737 | 9 |
| 2024-05-08 | 56.000 | 58.700 | 56.000 | 58.700 | 48.737 | 16,570 |
| 2024-05-07 | 56.000 | 58.800 | 56.000 | 58.700 | 48.737 | 23,170 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 1.6000 TWD |
| 2025-08-26 | 1.7000 TWD |
| 2024-08-23 | 1.6500 TWD |
| 2023-08-28 | 1.6500 TWD |
| 2022-08-25 | 1.6000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.