King's Metal Fiber Technologies Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 58.700 | 58.700 | 57.500 | 58.700 | 48.737 | 2,532 |
| 2024-05-03 | 56.000 | 58.700 | 56.000 | 58.700 | 48.737 | 1,101 |
| 2024-05-02 | 58.500 | 58.700 | 56.000 | 56.000 | 46.495 | 660 |
| 2024-04-30 | 57.200 | 58.700 | 56.000 | 58.700 | 48.737 | 2,268 |
| 2024-04-29 | 58.700 | 58.700 | 56.000 | 58.700 | 48.737 | 500 |
| 2024-04-26 | 58.700 | 58.700 | 56.000 | 56.000 | 46.495 | 1,599 |
| 2024-04-25 | 58.800 | 58.800 | 56.000 | 58.700 | 48.737 | 8,594 |
| 2024-04-24 | 58.700 | 58.800 | 56.000 | 58.800 | 48.820 | 5,721 |
| 2024-04-23 | 58.700 | 58.700 | 58.700 | 58.700 | 48.737 | 5 |
| 2024-04-22 | 58.800 | 58.800 | 56.000 | 58.700 | 48.737 | 8,435 |
| 2024-04-19 | 56.500 | 58.500 | 56.000 | 58.000 | 48.156 | 9,163 |
| 2024-04-18 | 57.800 | 58.800 | 57.800 | 58.800 | 48.820 | 5,747 |
| 2024-04-17 | 59.900 | 59.900 | 57.800 | 58.800 | 48.820 | 6,520 |
| 2024-04-16 | 60.500 | 60.500 | 57.800 | 59.900 | 49.733 | 11,358 |
| 2024-04-15 | 59.300 | 60.500 | 58.500 | 60.500 | 50.232 | 4,622 |
| 2024-04-12 | 60.500 | 60.500 | 59.100 | 60.500 | 50.232 | 4,908 |
| 2024-04-11 | 61.000 | 61.000 | 59.400 | 60.900 | 50.564 | 6,208 |
| 2024-04-10 | 61.500 | 62.200 | 59.500 | 60.000 | 49.817 | 19,848 |
| 2024-04-09 | 60.000 | 61.500 | 59.500 | 61.500 | 51.062 | 16,086 |
| 2024-04-08 | 60.000 | 60.000 | 60.000 | 60.000 | 49.817 | 1,189 |
| 2024-04-03 | 59.100 | 60.300 | 58.500 | 60.000 | 49.817 | 28,161 |
| 2024-04-02 | 60.500 | 60.500 | 60.500 | 60.500 | 50.232 | 1,100 |
| 2024-04-01 | 60.000 | 60.500 | 60.000 | 60.500 | 50.232 | 3,312 |
| 2024-03-29 | 59.000 | 60.000 | 59.000 | 60.000 | 49.817 | 3,301 |
| 2024-03-28 | 59.900 | 59.900 | 59.900 | 59.900 | 49.733 | 0 |
| 2024-03-27 | 59.900 | 59.900 | 57.100 | 59.900 | 49.733 | 1,387 |
| 2024-03-26 | 59.900 | 59.900 | 59.900 | 59.900 | 49.733 | 1,101 |
| 2024-03-25 | 58.100 | 60.000 | 57.200 | 60.000 | 49.817 | 10,312 |
| 2024-03-22 | 62.000 | 62.000 | 58.000 | 58.100 | 48.239 | 25,077 |
| 2024-03-21 | 62.000 | 62.000 | 60.800 | 61.500 | 51.062 | 11,177 |
| 2024-03-20 | 60.800 | 62.000 | 60.800 | 61.800 | 51.311 | 2,807 |
| 2024-03-19 | 62.000 | 62.000 | 62.000 | 62.000 | 51.477 | 1,178 |
| 2024-03-18 | 61.200 | 62.200 | 60.900 | 61.200 | 50.813 | 32,540 |
| 2024-03-15 | 61.000 | 61.500 | 59.200 | 61.500 | 51.062 | 4,439 |
| 2024-03-14 | 57.200 | 62.100 | 57.100 | 60.900 | 50.564 | 25,201 |
| 2024-03-13 | 62.500 | 65.100 | 59.100 | 60.500 | 50.232 | 84,145 |
| 2024-03-12 | 60.200 | 62.600 | 59.800 | 62.300 | 51.726 | 45,874 |
| 2024-03-11 | 57.800 | 61.500 | 57.400 | 60.100 | 49.900 | 81,268 |
| 2024-03-08 | 56.900 | 57.500 | 56.000 | 56.100 | 46.578 | 7,041 |
| 2024-03-07 | 59.000 | 59.000 | 54.800 | 56.900 | 47.243 | 37,918 |
| 2024-03-06 | 58.500 | 60.900 | 58.000 | 58.000 | 48.156 | 22,787 |
| 2024-03-05 | 58.800 | 60.900 | 58.000 | 58.500 | 48.571 | 35,524 |
| 2024-03-04 | 56.600 | 58.700 | 56.600 | 58.700 | 48.737 | 4,400 |
| 2024-03-01 | 58.700 | 58.700 | 58.700 | 58.700 | 48.737 | 1 |
| 2024-02-29 | 57.600 | 58.700 | 57.000 | 57.500 | 47.741 | 2,114 |
| 2024-02-27 | 58.700 | 58.700 | 56.600 | 57.500 | 47.741 | 12,245 |
| 2024-02-26 | 57.300 | 58.700 | 56.600 | 58.700 | 48.737 | 4,083 |
| 2024-02-23 | 56.900 | 58.700 | 56.600 | 58.700 | 48.737 | 11,663 |
| 2024-02-22 | 56.600 | 58.700 | 56.600 | 58.700 | 48.737 | 35,313 |
| 2024-02-21 | 57.000 | 57.900 | 57.000 | 57.900 | 48.073 | 4,562 |
| 2024-02-20 | 58.700 | 58.700 | 57.400 | 58.700 | 48.737 | 7,949 |
| 2024-02-19 | 59.300 | 59.300 | 57.000 | 58.900 | 48.903 | 27,402 |
| 2024-02-16 | 59.400 | 59.900 | 57.000 | 59.500 | 49.401 | 14,702 |
| 2024-02-15 | 58.000 | 59.400 | 57.000 | 59.400 | 49.318 | 12,378 |
| 2024-02-05 | 57.500 | 57.500 | 57.500 | 57.500 | 47.741 | 110 |
| 2024-02-02 | 57.000 | 57.000 | 57.000 | 57.000 | 47.326 | 3,300 |
| 2024-02-01 | 56.800 | 58.000 | 55.200 | 57.500 | 47.741 | 32,594 |
| 2024-01-31 | 58.200 | 58.200 | 57.000 | 58.200 | 48.322 | 2,223 |
| 2024-01-30 | 58.200 | 58.200 | 56.800 | 58.200 | 48.322 | 2,311 |
| 2024-01-29 | 58.000 | 58.200 | 56.800 | 58.200 | 48.322 | 8,244 |
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.