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
2022-02-14	80.200	81.400	77.100	80.400	57.860	22,463
2022-02-11	82.100	85.400	77.900	85.000	61.171	31,196
2022-02-10	90.000	99.000	79.000	85.700	61.674	166,064
2022-02-09	70.900	88.900	70.500	85.700	61.674	127,034
2022-02-08	70.700	71.000	68.100	70.000	50.376	9,957
2022-02-07	71.500	71.500	68.000	70.800	50.952	29,122
2022-01-26	73.000	73.900	69.600	71.700	51.599	54,671
2022-01-25	69.700	75.000	66.000	73.500	52.895	163,606
2022-01-24	74.200	74.200	58.100	70.400	50.664	437,415
2022-01-21	84.900	84.900	73.300	75.900	54.622	110,920
2022-01-20	82.900	84.300	81.000	82.000	59.012	14,223
2022-01-19	90.400	91.900	78.800	83.400	60.019	230,546
2022-01-18	91.900	92.600	90.000	90.900	65.417	30,387
2022-01-17	89.900	92.900	88.200	90.400	65.057	44,040
2022-01-14	89.800	89.800	83.000	87.000	62.610	17,051
2022-01-13	98.900	99.000	86.000	86.000	61.890	192,295
2022-01-12	100.00	100.50	96.100	96.500	69.447	92,182
2022-01-11	100.50	100.50	94.600	96.300	69.303	119,410
2022-01-10	102.50	103.50	98.100	103.50	74.484	85,850
2022-01-07	119.00	119.00	106.50	108.50	78.082	98,751
2022-01-06	115.50	118.50	115.00	118.50	85.279	137,356
2022-01-05	115.00	118.00	109.00	118.00	84.919	150,190
2022-01-04	109.00	120.00	106.50	114.50	82.400	76,181
2022-01-03	105.00	110.00	100.50	109.00	78.442	132,130
2021-12-30	123.50	126.00	105.50	105.50	75.924	145,627
2021-12-29	115.00	126.00	115.00	124.00	89.237	146,754
2021-12-28	113.00	118.00	112.50	116.00	83.480	81,188
2021-12-27	96.200	111.00	96.200	110.00	79.162	134,452
2021-12-24	96.100	96.300	94.600	94.600	68.079	21,755
2021-12-23	95.100	97.900	94.100	96.100	69.159	45,279
2021-12-22	97.800	100.50	95.500	96.000	69.087	55,387
2021-12-21	108.50	108.50	97.600	97.600	70.238	78,562
2021-12-20	113.00	113.00	106.00	107.00	77.003	30,980
2021-12-17	118.00	118.50	109.50	112.50	80.961	55,868
2021-12-16	116.00	119.00	114.50	114.50	82.400	29,176
2021-12-15	122.00	122.50	116.50	120.00	86.359	27,447
2021-12-14	127.50	128.00	117.50	117.50	84.559	52,522
2021-12-13	136.00	136.00	125.00	127.50	91.756	26,923
2021-12-10	133.50	139.00	133.00	133.00	95.714	29,574
2021-12-09	128.00	133.00	125.00	133.00	95.714	35,837
2021-12-08	142.50	142.50	130.50	130.50	93.915	38,192
2021-12-07	156.50	156.50	127.00	142.50	102.55	83,736
2021-12-06	125.50	152.00	125.50	151.50	109.03	131,119
2021-12-03	115.50	124.50	114.50	122.00	87.798	38,198
2021-12-02	123.50	127.50	114.00	117.00	84.200	21,479
2021-12-01	119.00	127.00	117.00	127.00	91.396	13,802
2021-11-30	129.00	129.00	113.50	122.00	87.798	46,190
2021-11-29	139.00	143.00	123.50	123.50	88.877	58,090
2021-11-26	153.00	153.00	139.50	146.00	105.07	28,881
2021-11-25	160.00	160.00	146.00	146.00	105.07	17,220
2021-11-24	152.50	160.00	147.00	160.00	115.14	40,560
2021-11-23	190.00	191.00	135.00	150.50	108.31	225,829
2021-11-22	133.00	212.00	132.00	195.00	140.33	266,503
2021-11-19	92.500	149.00	92.500	132.00	94.994	141,585
2021-11-18	65.600	95.400	65.300	93.500	67.288	193,704
2021-11-17	56.900	66.700	56.900	66.700	48.001	67,559
2021-11-16	56.900	56.900	56.900	56.900	40.948	1
2021-11-15	56.600	56.900	56.600	56.900	40.948	5,085
2021-11-12	56.600	56.600	56.600	56.600	40.732	0
2021-11-11	56.600	56.600	56.600	56.600	40.732	0

← NewerPage 20 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.