King's Metal Fiber Technologies Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	60.800	60.800	58.000	58.400	48.488	3,634
2024-01-25	58.400	60.800	58.000	60.800	50.481	19,803
2024-01-24	58.100	60.400	57.000	58.200	48.322	24,194
2024-01-23	58.400	58.400	55.600	58.400	48.488	10,356
2024-01-22	55.700	58.400	55.700	58.000	48.156	2,202
2024-01-19	57.700	59.000	55.700	58.400	48.488	6,801
2024-01-18	59.000	59.000	56.200	59.000	48.986	1,762
2024-01-17	56.900	63.100	56.900	61.400	50.979	40,113
2024-01-16	56.100	58.800	56.100	58.800	48.820	1,200
2024-01-15	58.700	58.700	58.700	58.700	48.737	0
2024-01-12	57.500	58.700	57.500	58.700	48.737	3,301
2024-01-11	56.600	58.400	54.800	57.000	47.326	19,206
2024-01-10	56.700	58.400	56.500	56.600	46.993	5,650
2024-01-09	58.900	58.900	58.900	58.900	48.903	0
2024-01-08	58.000	59.900	57.000	58.900	48.903	20,705
2024-01-05	59.900	59.900	57.100	57.100	47.409	14,437
2024-01-04	58.600	61.300	58.000	58.500	48.571	19,324
2024-01-03	58.600	59.500	58.600	58.600	48.654	1,488
2024-01-02	61.400	61.400	61.400	61.400	50.979	0
2023-12-29	63.000	63.000	59.900	61.400	50.979	22,709
2023-12-28	63.000	63.000	63.000	63.000	52.307	1,100
2023-12-27	61.800	61.800	60.100	60.100	49.900	379
2023-12-26	63.000	63.000	63.000	63.000	52.307	55
2023-12-25	60.100	63.000	60.100	63.000	52.307	2,477
2023-12-22	62.500	62.500	62.500	62.500	51.892	55
2023-12-21	61.900	63.000	60.300	62.800	52.141	14,973
2023-12-20	62.200	62.200	62.000	62.200	51.643	1,375
2023-12-19	62.200	62.200	60.000	62.200	51.643	1,652
2023-12-18	62.300	62.300	60.000	62.200	51.643	507
2023-12-15	62.900	62.900	60.000	62.900	52.224	2,500
2023-12-14	62.500	62.500	62.500	62.500	51.892	55
2023-12-13	61.000	64.000	60.800	62.900	52.224	9,051
2023-12-12	63.900	63.900	63.900	63.900	53.055	55
2023-12-11	63.900	63.900	61.100	63.900	53.055	4,786
2023-12-08	61.700	63.600	60.500	63.600	52.805	3,302
2023-12-07	60.900	62.700	60.700	61.700	51.228	16,557
2023-12-06	62.900	62.900	61.000	62.700	52.058	4,457
2023-12-05	63.000	64.000	61.000	63.000	52.307	21,121
2023-12-04	61.500	62.800	61.000	62.500	51.892	8,066
2023-12-01	58.700	61.400	58.200	61.400	50.979	8,894
2023-11-30	58.100	58.900	57.800	58.100	48.239	8,371
2023-11-29	58.000	58.900	57.900	58.900	48.903	7,815
2023-11-28	59.200	59.200	58.000	58.000	48.156	6,068
2023-11-27	59.100	59.900	57.300	58.000	48.156	28,077
2023-11-24	56.000	58.900	56.000	58.900	48.903	2,532
2023-11-23	58.000	59.900	55.200	57.400	47.658	51,752
2023-11-22	58.000	60.900	58.000	60.900	50.564	3,301
2023-11-21	58.100	60.900	58.100	60.900	50.564	1,101
2023-11-20	60.600	60.900	58.100	60.900	50.564	4,739
2023-11-17	61.000	61.000	61.000	61.000	50.647	0
2023-11-16	60.900	61.000	59.800	61.000	50.647	1,698
2023-11-15	60.900	60.900	60.300	60.900	50.564	1,102
2023-11-14	60.500	60.900	58.000	60.900	50.564	12,654
2023-11-13	63.400	63.400	60.500	63.400	52.639	2,422
2023-11-10	63.200	63.400	60.400	63.400	52.639	3,185
2023-11-09	58.600	63.600	58.600	63.200	52.473	47,910
2023-11-08	58.700	58.800	57.800	58.800	48.820	9,025
2023-11-07	56.400	58.700	56.400	58.700	48.737	111
2023-11-06	56.400	58.700	56.400	58.700	48.737	363
2023-11-03	58.500	58.900	56.400	58.700	48.737	1,197

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.