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
2022-11-02	50.900	53.400	50.900	53.400	39.458	243
2022-11-01	53.500	53.500	51.000	53.400	39.458	1,212
2022-10-31	53.400	53.400	53.400	53.400	39.458	1
2022-10-28	51.100	53.400	51.100	53.400	39.458	4,709
2022-10-27	50.900	53.400	50.900	51.000	37.684	1,357
2022-10-26	54.200	54.500	51.800	52.400	38.719	7,411
2022-10-25	54.300	55.000	54.200	54.200	40.049	2,436
2022-10-24	56.000	56.000	54.300	54.300	40.123	4,841
2022-10-21	56.900	59.100	55.700	56.000	41.379	57,136
2022-10-20	55.700	56.800	55.500	56.500	41.748	23,331
2022-10-19	56.000	56.000	56.000	56.000	41.379	726
2022-10-18	53.500	53.500	53.500	53.500	39.532	242
2022-10-17	55.100	55.900	55.100	55.900	41.305	6,594
2022-10-14	57.900	57.900	57.900	57.900	42.783	2,905
2022-10-13	57.900	57.900	57.900	57.900	42.783	121
2022-10-12	58.000	58.000	55.500	56.000	41.379	4,392
2022-10-11	58.000	58.000	58.000	58.000	42.857	61
2022-10-07	58.300	58.300	55.800	55.800	41.231	6,364
2022-10-06	58.300	58.300	58.000	58.000	42.857	1,282
2022-10-05	58.300	58.300	58.300	58.300	43.078	1,452
2022-10-04	58.400	58.400	58.400	58.400	43.152	108
2022-10-03	56.500	57.000	56.000	56.500	41.748	24,918
2022-09-30	59.000	59.000	59.000	59.000	43.596	2,420
2022-09-29	57.400	59.300	56.600	59.300	43.817	6,298
2022-09-28	56.100	57.000	55.500	57.000	42.118	20,812
2022-09-27	59.400	59.400	56.600	58.500	43.226	14,883
2022-09-26	63.800	63.800	55.500	59.400	43.891	98,745
2022-09-23	69.400	69.400	69.400	69.400	51.280	0
2022-09-22	69.400	69.400	69.400	69.400	51.280	0
2022-09-21	69.400	69.400	69.400	69.400	51.280	0
2022-09-20	69.400	69.400	69.400	69.400	51.280	0
2022-09-19	69.400	69.400	69.400	69.400	51.280	0
2022-09-16	65.200	69.400	65.200	69.400	51.280	70,875
2022-09-15	59.900	59.900	59.900	59.900	44.261	1,210
2022-09-14	59.900	59.900	59.900	59.900	44.261	121
2022-09-13	62.500	62.600	61.600	61.600	45.517	12,100
2022-09-12	61.000	65.700	61.000	63.000	46.551	19,686
2022-09-08	61.100	61.100	58.200	59.500	43.965	3,994
2022-09-07	58.400	59.000	58.400	59.000	43.596	2,783
2022-09-06	58.400	58.400	58.400	58.400	43.152	0
2022-09-05	58.400	60.200	58.400	58.400	43.152	8,870
2022-09-02	58.400	58.400	58.400	58.400	43.152	0
2022-09-01	58.400	61.200	58.400	58.400	43.152	1,537
2022-08-31	62.700	63.900	58.600	61.400	45.369	38,988
2022-08-30	61.000	67.800	61.000	64.500	47.660	43,846
2022-08-29	61.000	61.000	61.000	61.000	45.073	0
2022-08-26	61.000	61.000	61.000	61.000	45.073	181
2022-08-25	61.400	61.400	59.000	59.000	43.596	3,279
2022-08-24	61.400	61.400	59.100	61.400	44.187	1,253
2022-08-23	59.900	61.400	59.900	61.400	44.187	13
2022-08-22	61.900	61.900	59.000	59.000	42.460	7,272
2022-08-19	59.000	61.900	59.000	60.900	43.827	23,297
2022-08-18	60.500	60.500	58.000	58.000	41.740	20,064
2022-08-17	58.000	62.500	58.000	62.500	44.978	33,441
2022-08-16	57.700	57.700	57.700	57.700	41.524	1,210
2022-08-15	58.100	58.100	58.100	58.100	41.812	0
2022-08-12	57.200	59.200	57.200	58.100	41.812	7,339
2022-08-11	58.000	59.200	57.200	58.000	41.740	21,410
2022-08-10	59.200	59.200	59.200	59.200	42.604	121
2022-08-09	59.200	59.200	59.200	59.200	42.604	1,210

← NewerPage 17 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.