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
2023-02-07	55.000	55.000	53.300	54.000	39.901	6,413
2023-02-06	55.000	55.000	53.200	53.200	39.310	1,391
2023-02-03	53.100	54.900	53.100	53.300	39.384	2,358
2023-02-02	53.100	53.600	53.100	53.600	39.606	13,310
2023-02-01	54.900	54.900	53.100	53.900	39.827	8,593
2023-01-31	54.900	54.900	53.100	53.100	39.236	1,213
2023-01-30	55.700	55.700	53.000	55.000	40.640	26,434
2023-01-17	55.600	55.600	55.600	55.600	41.083	1
2023-01-16	53.100	55.600	53.100	55.600	41.083	122
2023-01-13	55.600	55.600	55.600	55.600	41.083	1
2023-01-12	53.200	55.700	53.200	53.200	39.310	6,658
2023-01-11	53.500	55.700	53.200	53.200	39.310	9
2023-01-10	55.600	55.600	55.600	55.600	41.083	2,420
2023-01-09	54.000	54.000	54.000	54.000	39.901	5,457
2023-01-06	53.100	54.000	53.100	54.000	39.901	4,840
2023-01-05	53.900	54.000	53.000	53.000	39.162	7,261
2023-01-04	51.500	53.900	51.500	51.500	38.054	8
2023-01-03	54.000	54.000	51.500	51.500	38.054	5,144
2022-12-30	51.500	51.500	51.500	51.500	38.054	1
2022-12-29	53.600	53.900	51.500	51.500	38.054	7,480
2022-12-28	55.000	55.000	55.000	55.000	40.640	12
2022-12-27	55.900	55.900	53.500	53.500	39.532	7,261
2022-12-26	55.900	55.900	53.600	53.600	39.606	61
2022-12-23	55.000	55.000	53.600	53.600	39.606	6,052
2022-12-22	55.100	55.800	55.000	55.000	40.640	12,102
2022-12-21	55.000	57.700	55.000	55.100	40.714	19,484
2022-12-20	54.000	54.500	54.000	54.500	40.271	9,683
2022-12-19	54.100	54.100	54.100	54.100	39.975	2,420
2022-12-16	54.100	54.100	54.100	54.100	39.975	1
2022-12-15	54.100	56.200	54.000	54.100	39.975	6,173
2022-12-14	54.100	54.100	54.100	54.100	39.975	1,210
2022-12-13	54.000	56.000	53.600	54.100	39.975	35,028
2022-12-12	54.000	54.000	54.000	54.000	39.901	2
2022-12-09	54.000	54.000	54.000	54.000	39.901	1,211
2022-12-08	53.500	55.900	53.500	55.900	41.305	2,476
2022-12-07	54.000	55.900	54.000	54.500	40.271	4,666
2022-12-06	54.000	55.900	54.000	55.900	41.305	7
2022-12-05	55.900	55.900	53.800	54.000	39.901	12,101
2022-12-02	53.800	53.800	53.800	53.800	39.753	2
2022-12-01	55.900	55.900	53.800	53.800	39.753	6,668
2022-11-30	55.100	55.100	53.200	53.200	39.310	8,690
2022-11-29	58.700	59.500	57.000	57.000	42.118	16,978
2022-11-28	55.900	58.700	54.900	58.700	43.374	14,774
2022-11-25	55.000	55.000	55.000	55.000	40.640	3,630
2022-11-24	55.200	57.300	54.000	55.500	41.010	26,620
2022-11-23	55.100	56.000	55.000	56.000	41.379	29,282
2022-11-22	56.500	56.500	56.500	56.500	41.748	0
2022-11-21	56.500	56.500	56.500	56.500	41.748	0
2022-11-18	55.000	56.500	55.000	56.500	41.748	1,270
2022-11-17	55.900	55.900	53.800	53.800	39.753	4,295
2022-11-16	55.200	55.900	53.200	55.900	41.305	1,337
2022-11-15	53.300	53.300	53.300	53.300	39.384	0
2022-11-14	53.300	53.300	53.300	53.300	39.384	2,420
2022-11-11	53.300	53.300	53.300	53.300	39.384	2,057
2022-11-10	56.000	56.000	56.000	56.000	41.379	0
2022-11-09	55.800	56.000	55.800	56.000	41.379	1,452
2022-11-08	53.800	53.800	53.800	53.800	39.753	0
2022-11-07	54.400	54.400	53.600	53.800	39.753	13,310
2022-11-04	50.900	55.000	50.900	54.400	40.197	24,698
2022-11-03	53.400	53.400	53.400	53.400	39.458	1,938

← NewerPage 16 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.