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
2023-08-07	68.200	68.200	68.200	68.200	50.394	3,631
2023-08-04	67.300	69.700	67.000	67.500	49.876	26,622
2023-08-02	67.900	67.900	66.500	66.900	49.433	9,169
2023-08-01	67.600	67.900	66.300	67.900	50.172	4,841
2023-07-31	66.500	67.900	66.000	67.900	50.172	51,446
2023-07-28	68.000	68.000	66.000	66.000	48.768	3,632
2023-07-27	65.100	68.300	65.100	68.300	50.468	10,893
2023-07-26	65.600	65.700	65.600	65.700	48.546	1,228
2023-07-25	63.600	65.600	63.600	65.600	48.472	6,260
2023-07-24	64.000	65.600	64.000	65.600	48.472	3,691
2023-07-21	65.600	65.700	65.000	65.700	48.546	7,350
2023-07-20	63.800	64.500	63.800	64.000	47.290	8,449
2023-07-19	66.300	66.300	63.800	66.200	48.916	6,052
2023-07-18	63.800	66.200	63.800	66.200	48.916	2,482
2023-07-17	64.700	66.200	63.800	66.200	48.916	2,180
2023-07-14	67.000	67.000	65.000	66.300	48.990	7,406
2023-07-13	65.800	65.800	65.800	65.800	48.620	0
2023-07-12	66.100	66.900	65.800	65.800	48.620	10,912
2023-07-11	66.800	68.000	66.000	68.000	50.246	8,524
2023-07-10	67.500	67.500	65.700	66.800	49.359	3,755
2023-07-07	67.400	67.400	67.400	67.400	49.803	0
2023-07-06	66.200	67.400	65.700	67.400	49.803	17,584
2023-07-05	66.000	67.000	65.300	67.000	49.507	12,705
2023-07-04	67.000	67.900	65.100	67.900	50.172	15,405
2023-07-03	67.900	67.900	67.900	67.900	50.172	18
2023-06-30	67.900	67.900	67.900	67.900	50.172	1
2023-06-29	67.400	67.900	67.400	67.900	50.172	1,271
2023-06-28	67.600	70.500	66.000	67.500	49.876	38,700
2023-06-27	67.600	67.600	67.600	67.600	49.950	16
2023-06-26	67.500	67.600	66.900	66.900	49.433	6,183
2023-06-21	67.600	67.600	64.800	67.600	49.950	9,683
2023-06-20	67.600	67.600	67.600	67.600	49.950	1
2023-06-19	67.000	67.700	66.000	67.600	49.950	3,632
2023-06-16	67.700	67.800	67.000	67.700	50.024	8,473
2023-06-15	64.500	67.800	64.500	67.700	50.024	7,566
2023-06-14	66.600	67.800	64.600	67.700	50.024	13,652
2023-06-13	69.800	69.800	64.800	67.900	50.172	26,897
2023-06-12	72.000	72.000	68.000	69.700	51.502	43,870
2023-06-09	67.500	71.900	67.000	71.900	53.128	71,896
2023-06-08	67.400	67.400	64.500	67.400	49.803	2,554
2023-06-07	64.400	67.400	64.400	67.400	49.803	9,705
2023-06-06	67.400	67.400	67.400	67.400	49.803	1,210
2023-06-05	67.500	67.500	67.400	67.400	49.803	25
2023-06-02	67.400	67.400	67.400	67.400	49.803	2,553
2023-06-01	67.300	67.300	67.300	67.300	49.729	0
2023-05-31	66.000	67.800	65.200	67.300	49.729	19,652
2023-05-30	67.200	67.200	67.200	67.200	49.655	1
2023-05-29	64.100	67.300	64.100	66.000	48.768	10,551
2023-05-26	65.100	67.000	63.800	66.900	49.433	18,396
2023-05-25	65.200	68.400	65.200	68.400	50.541	13,794
2023-05-24	68.000	68.000	67.000	67.000	49.507	4,840
2023-05-23	69.500	70.900	68.100	70.900	52.389	401
2023-05-22	70.900	70.900	69.800	70.900	52.389	2,421
2023-05-19	70.000	71.000	69.000	71.000	52.463	4,624
2023-05-18	68.000	70.000	67.000	70.000	51.724	7,723
2023-05-17	68.000	68.000	67.500	67.500	49.876	3,630
2023-05-16	68.400	68.400	67.000	68.000	50.246	3,994
2023-05-15	68.400	68.400	67.100	68.000	50.246	2,662
2023-05-12	68.400	68.400	68.400	68.400	50.541	302
2023-05-11	71.800	71.800	67.500	68.400	50.541	28,113

← NewerPage 14 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.