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
2023-11-02	58.300	58.900	58.300	58.300	48.405	555
2023-11-01	58.500	58.900	58.000	58.900	48.903	6,823
2023-10-31	61.200	61.200	61.200	61.200	50.813	11
2023-10-30	58.500	61.200	58.500	61.000	50.647	1,217
2023-10-27	56.500	61.400	56.500	61.400	50.979	3,522
2023-10-26	57.400	59.000	57.400	58.900	48.903	771
2023-10-25	60.900	60.900	60.900	60.900	50.564	0
2023-10-24	60.900	60.900	60.000	60.900	50.564	1,122
2023-10-23	60.000	60.900	59.800	60.500	50.232	4,748
2023-10-20	54.600	60.000	54.500	57.300	47.575	17,921
2023-10-19	57.000	57.000	55.800	55.800	46.329	1,111
2023-10-18	57.700	57.700	55.000	57.000	47.326	11,036
2023-10-17	55.100	57.700	55.100	57.700	47.907	7,630
2023-10-16	55.100	57.800	55.100	57.800	47.990	445
2023-10-13	55.100	57.800	55.100	55.900	46.412	1,322
2023-10-12	55.800	57.900	55.000	57.800	47.990	23,885
2023-10-11	57.600	58.600	56.500	58.600	48.654	11,930
2023-10-06	59.400	59.400	56.600	57.900	48.073	26,198
2023-10-05	57.100	59.900	57.100	59.000	48.986	5,061
2023-10-04	58.800	59.900	58.500	59.900	49.733	3,796
2023-10-03	59.100	60.700	57.600	59.900	49.733	18,434
2023-10-02	59.100	60.700	59.100	60.700	50.398	6,723
2023-09-28	60.000	60.700	60.000	60.300	50.066	6,161
2023-09-27	60.500	60.500	60.300	60.500	50.232	2,310
2023-09-26	60.800	60.800	59.800	60.000	49.817	1,980
2023-09-25	61.000	61.900	58.700	59.700	49.567	13,194
2023-09-22	59.200	61.900	59.200	61.900	51.394	2,640
2023-09-21	61.500	62.000	61.400	62.000	51.477	6,875
2023-09-20	64.600	64.600	64.600	64.600	53.636	5
2023-09-19	61.700	64.700	61.600	61.800	51.311	11,462
2023-09-18	61.800	62.000	61.800	62.000	51.477	4,616
2023-09-15	63.500	63.500	61.700	63.000	52.307	5,511
2023-09-14	64.100	64.200	63.000	63.000	52.307	4,422
2023-09-13	64.000	65.500	62.500	62.800	52.141	35,316
2023-09-12	65.500	65.500	65.100	65.100	54.051	660
2023-09-11	65.000	66.500	63.500	64.000	53.138	60,192
2023-09-08	66.000	66.000	66.000	66.000	54.798	0
2023-09-07	67.000	67.000	66.000	66.000	54.798	5,832
2023-09-06	67.900	67.900	66.000	67.000	55.628	16,289
2023-09-05	66.200	68.600	66.200	67.000	55.628	16,916
2023-09-04	69.300	69.300	67.000	67.000	55.628	11,756
2023-09-01	69.300	69.400	68.400	69.300	57.538	5,594
2023-08-31	68.900	69.300	68.300	69.000	57.289	387
2023-08-30	67.400	69.900	67.000	67.500	56.043	5,845
2023-08-29	69.400	69.400	65.500	67.500	56.043	47,744
2023-08-28	69.600	72.600	68.700	69.000	57.289	41,664
2023-08-25	77.100	79.000	76.500	78.400	57.931	37,166
2023-08-24	75.000	78.800	73.600	77.800	57.487	105,688
2023-08-23	74.700	77.000	73.500	74.000	54.679	33,443
2023-08-22	75.600	78.800	71.300	71.500	52.832	47,693
2023-08-21	73.900	76.400	72.400	75.500	55.788	63,827
2023-08-18	73.800	74.000	71.000	73.800	54.531	44,198
2023-08-17	71.400	71.400	71.300	71.300	52.684	3,292
2023-08-16	69.400	71.300	69.400	71.000	52.463	18,393
2023-08-15	70.700	72.400	69.500	71.200	52.610	21,807
2023-08-14	73.000	73.000	67.500	70.600	52.167	49,899
2023-08-11	75.000	75.300	71.700	72.900	53.866	24,288
2023-08-10	70.000	76.200	70.000	74.600	55.123	60,279
2023-08-09	68.000	69.900	67.100	69.500	51.354	49,758
2023-08-08	68.300	68.900	67.000	67.000	49.507	12,466

← NewerPage 13 of 21 · 1,220 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.