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
2022-08-08	58.300	58.300	58.000	58.000	41.740	3,630
2022-08-05	57.500	58.100	57.500	58.100	41.812	8,470
2022-08-04	57.100	57.500	57.100	57.100	41.092	18,431
2022-08-03	57.100	58.000	57.100	57.500	41.380	7,574
2022-08-02	57.100	58.100	57.100	58.000	41.740	7,260
2022-08-01	57.500	59.900	57.500	59.900	43.107	4,852
2022-07-29	59.000	59.900	57.100	57.100	41.092	2,450
2022-07-28	59.900	59.900	57.100	57.500	41.380	3,597
2022-07-27	59.900	59.900	59.900	59.900	43.107	2
2022-07-26	57.200	59.900	57.000	59.900	43.107	12,367
2022-07-25	63.800	64.000	57.100	60.000	43.179	51,224
2022-07-22	59.300	66.700	59.000	66.000	47.497	65,767
2022-07-21	60.000	60.000	57.000	59.200	42.604	5,567
2022-07-20	58.000	59.900	55.600	59.900	43.107	10,222
2022-07-19	57.000	59.000	57.000	58.000	41.740	3,490
2022-07-18	59.000	59.600	57.500	58.000	41.740	10,932
2022-07-15	58.900	59.500	57.000	57.000	41.020	20,588
2022-07-14	56.200	59.000	56.200	59.000	42.460	10,360
2022-07-13	60.500	60.500	57.000	57.500	41.380	33,774
2022-07-12	60.500	60.500	60.500	60.500	43.539	6
2022-07-11	61.200	61.600	58.500	59.500	42.819	27,005
2022-07-08	64.300	64.300	61.200	64.300	46.274	866
2022-07-07	64.300	64.300	64.300	64.300	46.274	1
2022-07-06	61.200	61.500	61.200	61.500	44.259	1,228
2022-07-05	61.200	61.200	61.200	61.200	44.043	2,057
2022-07-04	62.000	62.600	62.000	62.100	44.691	9,680
2022-07-01	60.800	62.600	59.700	60.000	43.179	12,678
2022-06-30	63.900	63.900	63.900	63.900	45.986	4
2022-06-29	66.000	66.000	61.500	63.900	45.986	18,379
2022-06-28	64.700	66.000	64.600	66.000	47.497	4,859
2022-06-27	65.200	66.000	64.700	64.700	46.562	11,374
2022-06-24	64.000	64.700	64.000	64.700	46.562	2,553
2022-06-23	62.900	64.000	62.000	64.000	46.058	3,897
2022-06-22	67.500	67.500	63.000	65.900	47.425	33,864
2022-06-21	67.100	68.700	67.000	68.700	49.440	17,327
2022-06-20	68.400	69.000	68.000	68.100	49.008	17,617
2022-06-17	71.900	71.900	69.000	69.000	49.656	2,555
2022-06-16	70.000	71.900	70.000	71.900	51.743	2,438
2022-06-15	72.000	72.000	72.000	72.000	51.815	79
2022-06-14	70.200	72.000	70.100	72.000	51.815	3,484
2022-06-13	71.600	73.600	69.100	73.600	52.967	24,739
2022-06-10	74.100	77.700	71.500	74.200	53.398	19,090
2022-06-09	76.900	78.000	75.900	75.900	54.622	35,672
2022-06-08	75.600	77.800	74.000	77.000	55.413	23,189
2022-06-07	73.000	75.500	73.000	75.000	53.974	4,356
2022-06-06	72.700	75.500	72.700	75.500	54.334	7,996
2022-06-02	73.100	76.700	72.600	72.600	52.247	17,204
2022-06-01	74.200	74.300	73.500	74.300	53.470	9,680
2022-05-31	70.100	73.700	70.100	71.500	51.455	7,388
2022-05-30	73.000	74.200	72.500	73.500	52.895	11,918
2022-05-27	71.800	73.000	69.400	69.400	49.944	7,286
2022-05-26	67.300	74.700	67.300	73.400	52.823	56,900
2022-05-25	67.300	69.800	67.300	67.300	48.433	2,441
2022-05-24	70.800	70.800	67.600	69.800	50.232	5,095
2022-05-23	67.700	70.500	67.600	67.600	48.649	5,477
2022-05-20	71.200	71.200	68.000	68.800	49.512	10,271
2022-05-19	71.400	71.500	68.000	71.000	51.095	2,698
2022-05-18	70.000	71.500	68.700	71.500	51.455	5,553
2022-05-17	70.000	70.000	70.000	70.000	50.376	7
2022-05-16	70.000	70.000	70.000	70.000	50.376	145

← NewerPage 18 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.