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
2023-05-11	71.800	71.800	67.500	68.400	50.541	28,113
2023-05-10	69.000	71.900	69.000	71.000	52.463	1,489
2023-05-09	71.800	71.800	68.600	69.000	50.985	6,414
2023-05-08	69.200	71.400	69.200	71.000	52.463	6,898
2023-05-05	69.200	69.200	69.200	69.200	51.133	302
2023-05-04	69.300	69.300	69.300	69.300	51.206	0
2023-05-03	69.300	69.300	69.300	69.300	51.206	0
2023-05-02	69.300	69.300	69.300	69.300	51.206	1
2023-04-28	66.600	69.200	66.600	69.200	51.133	1,356
2023-04-27	67.000	69.200	66.500	69.200	51.133	970
2023-04-26	66.500	69.200	66.500	69.200	51.133	2,422
2023-04-25	66.600	69.300	66.600	69.200	51.133	9,888
2023-04-24	69.300	69.300	69.300	69.300	51.206	1
2023-04-21	66.600	69.300	66.600	69.200	51.133	14,403
2023-04-20	70.800	70.800	68.000	68.500	50.615	10,794
2023-04-19	73.300	75.500	68.300	70.600	52.167	40,032
2023-04-18	74.000	75.200	74.000	74.500	55.049	1,223
2023-04-17	75.100	76.900	73.000	75.700	55.935	27,427
2023-04-14	78.000	78.000	73.800	77.000	56.896	22,761
2023-04-13	72.400	78.000	72.400	78.000	57.635	29,398
2023-04-12	74.900	74.900	74.900	74.900	55.344	1,222
2023-04-11	77.200	77.500	72.100	74.700	55.197	33,515
2023-04-10	78.000	78.200	74.800	78.200	57.783	23,901
2023-04-07	81.000	81.000	76.000	76.000	56.157	38,666
2023-04-06	78.500	81.200	77.500	80.000	59.113	53,414
2023-03-31	73.300	79.400	73.300	78.400	57.931	121,018
2023-03-30	72.500	72.500	69.600	72.400	53.497	5,141
2023-03-29	70.500	72.500	69.600	72.500	53.571	17,057
2023-03-28	73.700	73.700	70.100	72.300	53.423	7,036
2023-03-27	75.300	75.300	71.500	73.600	54.384	16,486
2023-03-24	71.300	76.800	71.000	75.300	55.640	73,618
2023-03-23	72.500	72.500	68.400	71.200	52.610	13,954
2023-03-22	68.200	72.500	68.200	71.900	53.128	39,368
2023-03-21	68.000	69.100	67.000	67.800	50.098	9,469
2023-03-20	67.500	67.900	65.300	67.700	50.024	18,214
2023-03-17	66.000	68.000	65.000	67.900	50.172	15,699
2023-03-16	65.700	66.000	64.600	66.000	48.768	27,354
2023-03-15	68.300	68.300	66.800	67.500	49.876	12,299
2023-03-14	66.000	68.300	64.000	68.300	50.468	21,904
2023-03-13	72.000	72.900	65.500	67.300	49.729	82,995
2023-03-10	74.600	77.000	70.500	72.000	53.201	98,300
2023-03-09	66.800	77.600	66.800	75.800	56.009	147,823
2023-03-08	61.600	65.000	61.600	65.000	48.029	17,184
2023-03-07	63.600	64.000	62.000	62.500	46.182	41,409
2023-03-06	62.000	62.500	62.000	62.000	45.812	11,132
2023-03-03	63.600	63.600	61.400	62.200	45.960	11,530
2023-03-02	63.000	63.000	62.500	62.500	46.182	7,260
2023-03-01	62.000	63.300	62.000	63.300	46.773	1,337
2023-02-24	62.400	63.400	61.500	63.000	46.551	12,204
2023-02-23	63.500	63.500	62.000	63.400	46.847	1,236
2023-02-22	61.500	63.400	60.500	63.400	46.847	6,064
2023-02-21	63.500	63.500	62.000	63.500	46.921	4,665
2023-02-20	64.200	64.200	62.200	62.200	45.960	8,108
2023-02-17	61.700	64.300	61.700	63.000	46.551	15,572
2023-02-16	62.600	63.400	62.000	63.000	46.551	32,809
2023-02-15	58.500	62.600	57.800	61.400	45.369	53,313
2023-02-14	57.100	58.500	57.000	58.500	43.226	14,471
2023-02-13	57.300	59.000	57.300	59.000	43.596	1,231
2023-02-10	61.000	61.000	57.800	57.800	42.709	33,617
2023-02-09	56.000	61.000	56.000	60.900	45.000	48,200

← NewerPage 15 of 21 · 1,216 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.