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
2026-04-28	77.900	81.500	76.000	80.000	78.197	52,111
2026-04-27	85.600	89.000	77.500	78.300	76.536	116,797
2026-04-24	97.000	101.00	85.100	86.000	84.062	175,114
2026-04-23	140.00	146.00	83.000	101.00	98.724	651,512
2026-04-22	90.600	144.00	87.400	139.50	136.36	210,191
2026-04-21	66.000	92.900	65.400	90.600	88.558	454,254
2026-04-20	64.000	66.600	60.800	66.000	64.513	101,883
2026-04-17	68.400	68.400	61.300	64.000	62.558	136,722
2026-04-16	62.000	68.500	61.000	68.400	66.859	285,885
2026-04-15	58.000	62.500	58.000	62.000	60.603	100,315
2026-04-14	56.000	58.400	55.500	55.500	54.249	10,825
2026-04-13	56.300	56.500	54.000	56.000	54.738	17,325
2026-04-10	54.400	56.300	53.500	56.300	55.031	28,016
2026-04-09	54.500	54.500	51.800	54.400	53.174	1,724
2026-04-08	58.000	59.900	48.000	54.500	53.272	151,147
2026-04-07	60.000	60.500	58.000	60.000	58.648	13,913
2026-04-02	60.200	60.200	57.300	60.000	58.648	9,105
2026-04-01	60.200	60.200	57.400	60.200	58.843	1,002
2026-03-31	60.400	60.400	57.400	60.200	58.843	2,003
2026-03-30	60.400	60.400	57.400	60.400	59.039	1,005
2026-03-27	60.400	60.400	57.500	60.400	59.039	6,928
2026-03-26	61.000	61.000	58.500	60.400	59.039	15,705
2026-03-25	62.000	62.900	59.300	61.000	59.625	39,815
2026-03-24	61.500	62.000	59.800	62.000	60.603	11,637
2026-03-23	61.000	61.500	59.600	61.500	60.114	11,010
2026-03-20	62.200	62.200	60.000	61.000	59.625	38,210
2026-03-19	62.000	65.000	60.200	62.200	60.798	56,312
2026-03-18	63.200	65.700	61.800	64.300	62.851	106,964
2026-03-17	62.000	65.000	61.600	62.600	61.189	109,774
2026-03-16	61.000	63.100	60.800	62.000	60.603	62,754
2026-03-13	57.500	61.000	57.000	61.000	59.625	40,455
2026-03-12	59.000	59.000	55.100	57.500	56.204	21,267
2026-03-11	57.500	60.300	57.300	59.000	57.670	34,779
2026-03-10	60.000	60.000	56.400	57.500	56.204	30,698
2026-03-09	62.000	62.000	57.500	59.200	57.866	83,908
2026-03-06	64.000	67.100	58.200	62.500	61.092	208,582
2026-03-05	56.000	66.900	56.000	64.000	62.558	198,139
2026-03-04	56.000	58.400	54.200	57.700	56.400	80,666
2026-03-03	54.000	56.800	52.500	56.800	55.520	76,198
2026-03-02	52.000	54.500	51.800	54.000	52.783	36,960
2026-02-26	52.000	53.200	50.000	51.900	50.730	41,915
2026-02-25	55.000	55.000	52.000	53.200	52.001	35,446
2026-02-24	55.000	55.000	53.000	55.000	53.761	6,012
2026-02-23	55.100	55.100	53.000	54.900	53.663	10,541
2026-02-11	55.300	55.300	53.000	55.100	53.858	9,456
2026-02-10	55.300	55.300	55.300	55.300	54.054	353
2026-02-09	55.300	55.300	55.300	55.300	54.054	189
2026-02-06	53.000	55.600	53.000	55.000	53.761	4,508
2026-02-05	55.600	55.600	55.600	55.600	54.347	89
2026-02-04	55.600	55.600	53.500	55.600	54.347	5,556
2026-02-03	53.500	55.600	53.500	55.600	54.347	4,211
2026-02-02	55.000	56.500	52.500	54.000	52.783	13,065
2026-01-30	57.500	57.500	55.000	56.000	54.738	14,325
2026-01-29	57.500	57.500	55.500	57.500	56.204	2,495
2026-01-28	56.800	57.800	55.500	57.500	56.204	31,431
2026-01-27	57.000	58.200	55.000	56.800	55.520	38,035
2026-01-26	56.200	57.000	54.800	57.000	55.716	18,689
2026-01-23	54.500	58.400	54.500	55.500	54.249	20,056
2026-01-22	57.600	57.600	53.200	54.500	53.272	24,005
2026-01-21	57.200	57.200	54.800	56.800	55.520	14,006

← NewerPage 3 of 5 · 244 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.