King's Metal Fiber Technologies Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 74.500 | 77.000 | 72.700 | 74.500 | 72.821 | 24,436 |
| 2026-07-22 | 78.000 | 78.000 | 74.900 | 77.500 | 75.754 | 11,303 |
| 2026-07-21 | 78.800 | 78.800 | 75.000 | 78.000 | 76.242 | 5,203 |
| 2026-07-20 | 78.500 | 80.000 | 74.900 | 78.800 | 77.024 | 22,467 |
| 2026-07-17 | 81.000 | 81.000 | 76.000 | 76.500 | 74.776 | 15,932 |
| 2026-07-16 | 81.000 | 84.900 | 79.000 | 81.000 | 79.175 | 27,089 |
| 2026-07-15 | 76.000 | 80.000 | 75.700 | 80.000 | 78.197 | 24,369 |
| 2026-07-14 | 75.600 | 76.000 | 73.200 | 76.000 | 74.287 | 15,039 |
| 2026-07-13 | 79.500 | 83.300 | 76.000 | 79.000 | 77.220 | 53,071 |
| 2026-07-10 | 76.500 | 76.500 | 76.500 | 76.500 | 74.776 | 0 |
| 2026-07-09 | 73.200 | 81.000 | 73.200 | 76.500 | 74.776 | 31,491 |
| 2026-07-08 | 75.100 | 78.500 | 73.200 | 76.000 | 74.287 | 9,994 |
| 2026-07-07 | 77.000 | 78.000 | 73.700 | 78.000 | 76.242 | 24,768 |
| 2026-07-06 | 79.500 | 79.500 | 74.200 | 77.000 | 75.265 | 29,122 |
| 2026-07-03 | 78.000 | 82.000 | 75.100 | 77.000 | 75.265 | 15,688 |
| 2026-07-02 | 73.000 | 82.000 | 71.600 | 82.000 | 80.152 | 48,402 |
| 2026-07-01 | 71.400 | 73.600 | 70.500 | 73.000 | 71.355 | 15,728 |
| 2026-06-30 | 71.500 | 73.600 | 68.000 | 71.300 | 69.693 | 19,769 |
| 2026-06-29 | 71.100 | 72.000 | 68.400 | 71.500 | 69.889 | 25,374 |
| 2026-06-26 | 81.900 | 81.900 | 70.000 | 73.500 | 71.844 | 124,218 |
| 2026-06-25 | 80.000 | 82.300 | 78.000 | 81.900 | 80.054 | 47,468 |
| 2026-06-24 | 85.000 | 85.000 | 79.100 | 79.500 | 77.709 | 75,057 |
| 2026-06-23 | 83.000 | 85.500 | 82.000 | 85.000 | 83.085 | 23,668 |
| 2026-06-22 | 80.000 | 85.000 | 80.000 | 81.500 | 79.663 | 24,248 |
| 2026-06-18 | 81.000 | 81.000 | 77.500 | 80.000 | 78.197 | 12,004 |
| 2026-06-17 | 85.000 | 85.000 | 78.000 | 80.300 | 78.490 | 53,382 |
| 2026-06-16 | 84.500 | 85.500 | 81.700 | 85.000 | 83.085 | 5,256 |
| 2026-06-15 | 80.500 | 84.500 | 80.500 | 84.500 | 82.596 | 16,924 |
| 2026-06-12 | 84.500 | 84.500 | 84.500 | 84.500 | 82.596 | 1,201 |
| 2026-06-11 | 84.400 | 85.000 | 80.500 | 81.900 | 80.054 | 29,617 |
| 2026-06-10 | 90.300 | 90.300 | 81.700 | 83.000 | 81.130 | 44,558 |
| 2026-06-09 | 94.000 | 94.000 | 88.000 | 89.000 | 86.994 | 41,575 |
| 2026-06-08 | 86.500 | 100.50 | 85.500 | 94.000 | 91.882 | 62,179 |
| 2026-06-05 | 92.200 | 97.000 | 87.600 | 90.500 | 88.461 | 40,337 |
| 2026-06-04 | 92.700 | 96.000 | 92.000 | 94.500 | 92.370 | 78,268 |
| 2026-06-03 | 90.000 | 93.600 | 89.000 | 92.700 | 90.611 | 46,142 |
| 2026-06-02 | 84.600 | 92.600 | 84.600 | 87.000 | 85.039 | 47,369 |
| 2026-06-01 | 86.000 | 88.000 | 84.500 | 86.300 | 84.355 | 24,237 |
| 2026-05-29 | 83.600 | 89.000 | 83.600 | 87.200 | 85.235 | 52,961 |
| 2026-05-28 | 94.100 | 94.100 | 81.500 | 86.000 | 84.062 | 200,014 |
| 2026-05-27 | 97.900 | 100.00 | 95.000 | 96.900 | 94.716 | 62,631 |
| 2026-05-26 | 95.500 | 100.00 | 88.400 | 99.500 | 97.258 | 164,463 |
| 2026-05-25 | 101.00 | 104.00 | 98.000 | 100.00 | 97.747 | 98,280 |
| 2026-05-22 | 104.00 | 104.50 | 99.700 | 100.00 | 97.747 | 107,943 |
| 2026-05-21 | 106.00 | 109.50 | 104.00 | 105.00 | 102.63 | 110,028 |
| 2026-05-20 | 103.00 | 107.00 | 102.00 | 105.50 | 103.12 | 124,784 |
| 2026-05-19 | 105.50 | 112.00 | 99.600 | 105.00 | 102.63 | 228,378 |
| 2026-05-18 | 107.00 | 115.00 | 105.50 | 107.00 | 104.59 | 208,229 |
| 2026-05-15 | 99.400 | 114.00 | 99.400 | 106.00 | 103.61 | 198,539 |
| 2026-05-14 | 96.500 | 100.00 | 96.000 | 99.400 | 97.160 | 68,780 |
| 2026-05-13 | 100.50 | 101.00 | 93.200 | 97.900 | 95.694 | 143,603 |
| 2026-05-12 | 102.00 | 107.00 | 97.000 | 99.300 | 97.062 | 155,848 |
| 2026-05-11 | 96.700 | 104.00 | 93.100 | 102.00 | 99.701 | 172,274 |
| 2026-05-08 | 113.00 | 113.00 | 88.500 | 96.300 | 94.130 | 262,300 |
| 2026-05-07 | 90.000 | 117.00 | 90.000 | 110.00 | 107.52 | 559,355 |
| 2026-05-06 | 88.100 | 91.000 | 87.000 | 88.000 | 86.017 | 137,805 |
| 2026-05-05 | 91.300 | 93.000 | 88.000 | 89.900 | 87.874 | 97,826 |
| 2026-05-04 | 88.800 | 95.000 | 88.000 | 90.800 | 88.754 | 200,649 |
| 2026-04-30 | 81.000 | 99.100 | 80.000 | 91.000 | 88.949 | 248,403 |
| 2026-04-29 | 80.800 | 81.900 | 78.000 | 81.000 | 79.175 | 30,352 |
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.