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
2022-05-13	69.000	69.000	64.700	68.900	49.584	14,349
2022-05-12	69.500	70.000	66.500	66.500	47.857	5,397
2022-05-11	66.100	69.500	66.100	69.500	50.016	15,744
2022-05-10	71.900	71.900	65.600	68.900	49.584	14,463
2022-05-09	74.100	74.100	67.800	70.300	50.592	26,709
2022-05-06	73.200	74.000	71.500	72.700	52.319	5,091
2022-05-05	74.400	74.500	71.500	74.100	53.326	12,922
2022-05-04	73.400	74.900	70.200	71.300	51.311	40,737
2022-05-03	76.000	77.400	73.000	73.100	52.607	32,553
2022-04-29	77.500	81.500	74.600	79.900	57.500	78,222
2022-04-28	76.600	90.400	73.200	78.900	56.781	145,821
2022-04-27	73.500	80.900	73.100	80.400	57.860	115,375
2022-04-26	79.000	82.300	73.200	73.200	52.679	81,729
2022-04-25	72.700	83.100	72.700	80.800	58.148	76,363
2022-04-22	80.300	80.300	72.000	74.800	53.830	34,226
2022-04-21	75.600	79.900	75.600	79.900	57.500	11,167
2022-04-20	71.700	80.000	71.600	80.000	57.572	53,422
2022-04-19	73.100	77.400	72.800	75.500	54.334	53,791
2022-04-18	78.800	81.000	76.000	78.100	56.205	75,736
2022-04-15	78.700	92.600	76.000	83.900	60.379	198,669
2022-04-14	78.300	80.000	78.300	80.000	57.572	16,642
2022-04-13	78.100	87.900	78.000	79.500	57.213	126,713
2022-04-12	74.200	80.800	74.100	79.000	56.853	41,386
2022-04-11	78.900	83.900	74.800	76.800	55.269	105,375
2022-04-08	83.000	83.900	71.100	83.000	59.731	192,566
2022-04-07	80.000	89.400	79.800	87.400	62.898	155,411
2022-04-06	81.800	88.800	81.800	83.800	60.307	99,413
2022-04-01	86.200	86.200	82.800	85.900	61.818	7,381
2022-03-31	87.200	87.800	83.100	85.000	61.171	42,418
2022-03-30	90.000	97.700	90.000	97.700	70.310	104,202
2022-03-29	87.000	94.600	82.500	87.000	62.610	79,081
2022-03-28	86.500	90.000	82.100	88.500	63.689	82,437
2022-03-25	81.000	85.100	81.000	84.100	60.523	14,465
2022-03-24	80.900	81.000	78.500	80.700	58.076	12,905
2022-03-23	80.500	82.000	78.100	81.000	58.292	8,386
2022-03-22	80.500	80.500	79.000	80.500	57.932	3,816
2022-03-21	77.700	81.600	77.700	77.700	55.917	9,272
2022-03-18	75.800	78.800	75.800	78.800	56.709	8,472
2022-03-17	75.000	75.800	74.000	75.800	54.550	4,915
2022-03-16	73.900	75.200	70.900	75.000	53.974	12,830
2022-03-15	79.400	79.400	72.200	75.700	54.478	21,586
2022-03-14	80.000	80.200	76.800	77.100	55.485	10,569
2022-03-11	79.300	79.700	77.500	78.900	56.781	9,078
2022-03-10	76.800	79.300	75.600	79.300	57.069	11,260
2022-03-09	76.800	76.800	75.000	76.800	55.269	3,172
2022-03-08	79.000	79.000	75.000	76.800	55.269	15,370
2022-03-07	79.900	79.900	74.100	79.000	56.853	18,095
2022-03-04	77.100	80.000	76.100	80.000	57.572	14,770
2022-03-03	81.000	81.000	78.100	80.200	57.716	18,596
2022-03-02	78.800	82.900	78.500	80.900	58.220	76,262
2022-03-01	77.000	79.000	76.300	78.700	56.637	5,102
2022-02-25	77.000	80.000	73.600	76.500	55.054	55,783
2022-02-24	80.400	80.400	75.100	77.500	55.773	25,255
2022-02-23	78.000	80.900	77.500	78.900	56.781	16,009
2022-02-22	82.000	82.000	76.700	78.300	56.349	33,909
2022-02-21	83.900	83.900	79.700	81.700	58.796	28,347
2022-02-18	84.900	84.900	81.000	84.000	60.451	27,221
2022-02-17	86.400	86.400	81.500	83.000	59.731	16,544
2022-02-16	85.700	90.000	81.500	86.100	61.962	57,581
2022-02-15	80.000	86.900	79.000	86.000	61.890	31,103

← NewerPage 19 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.