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
2026-01-20	57.200	57.200	54.800	57.200	55.911	3,679
2026-01-19	58.800	60.000	55.000	57.000	55.716	62,870
2026-01-16	60.500	61.100	58.500	60.000	58.648	36,766
2026-01-15	62.000	64.200	58.100	59.000	57.670	38,746
2026-01-14	55.500	62.600	53.400	62.000	60.603	120,770
2026-01-13	55.500	58.900	53.700	55.500	54.249	46,951
2026-01-12	54.000	58.900	54.000	55.500	54.249	79,697
2026-01-09	54.500	58.500	52.000	56.200	54.934	163,403
2026-01-08	69.000	69.000	52.300	56.800	55.520	342,437
2026-01-07	48.800	69.000	48.800	69.000	67.445	404,867
2026-01-06	48.200	50.200	47.600	48.800	47.700	77,006
2026-01-05	49.150	49.200	47.100	49.200	48.091	19,623
2026-01-02	49.150	49.300	46.850	49.150	48.042	10,339
2025-12-31	46.850	49.150	46.700	49.150	48.042	14,608
2025-12-30	50.000	51.400	46.850	49.200	48.091	17,234
2025-12-29	47.500	50.000	47.150	50.000	48.873	59,729
2025-12-26	45.150	49.650	45.150	47.200	46.136	27,665
2025-12-24	44.050	45.900	44.000	45.150	44.133	9,497
2025-12-23	44.000	45.900	44.000	45.900	44.866	5,011
2025-12-22	45.700	46.000	45.000	45.900	44.866	12,010
2025-12-19	43.450	45.700	43.450	45.700	44.670	11
2025-12-18	45.700	45.700	45.700	45.700	44.670	0
2025-12-17	45.700	45.700	45.700	45.700	44.670	101
2025-12-16	45.500	47.800	43.400	45.700	44.670	19,168
2025-12-15	46.000	47.850	45.600	47.800	46.723	7,523
2025-12-12	46.500	48.500	46.500	48.000	46.918	9,003
2025-12-11	48.500	48.500	46.500	48.500	47.407	3,002
2025-12-10	46.000	48.900	45.500	48.500	47.407	17,221
2025-12-09	45.500	46.000	44.700	46.000	44.963	7,168
2025-12-08	44.600	45.500	44.600	45.500	44.475	2,002
2025-12-05	46.000	46.000	44.600	46.000	44.963	1,122
2025-12-04	44.600	46.000	44.600	46.000	44.963	1,001
2025-12-03	44.600	46.000	44.600	46.000	44.963	1,009
2025-12-02	43.850	46.000	43.850	46.000	44.963	8,004
2025-12-01	45.600	45.600	43.850	45.000	43.986	13,002
2025-11-28	46.200	46.200	45.000	45.600	44.572	2,602
2025-11-27	44.800	46.500	44.500	46.200	45.159	26,006
2025-11-26	47.000	47.000	44.650	46.200	45.159	19,104
2025-11-25	47.000	47.000	45.000	47.000	45.941	12
2025-11-24	47.000	47.100	45.000	46.500	45.452	4,003
2025-11-21	46.600	47.150	46.000	47.150	46.088	6,251
2025-11-20	48.000	48.000	45.600	47.200	46.136	11,152
2025-11-19	47.000	48.000	47.000	48.000	46.918	6,300
2025-11-18	47.500	49.450	47.000	49.450	48.336	10,305
2025-11-17	47.500	47.500	47.500	47.500	46.430	1
2025-11-14	45.150	47.500	45.150	47.500	46.430	2,101
2025-11-13	46.300	47.500	46.300	47.500	46.430	5,212
2025-11-12	48.650	48.650	46.750	46.750	45.697	2,764
2025-11-11	48.800	49.500	47.000	47.000	45.941	7,223
2025-11-10	49.000	50.200	48.850	49.900	48.776	6,220
2025-11-07	51.000	51.000	49.100	50.200	49.069	11,306
2025-11-06	51.200	51.200	48.900	50.700	49.558	22,004
2025-11-05	47.500	51.200	47.100	50.800	49.655	28,041
2025-11-04	49.450	51.000	47.000	48.200	47.114	34,545
2025-11-03	45.150	51.800	45.000	51.000	49.851	74,939
2025-10-31	43.100	45.150	43.000	45.150	44.133	26,871
2025-10-30	42.000	43.150	41.050	43.100	42.129	9,127
2025-10-29	44.000	44.000	41.800	44.000	43.009	4,104
2025-10-28	43.500	44.000	43.500	44.000	43.009	3,315
2025-10-27	45.750	45.750	43.600	45.750	44.719	1,102

← NewerPage 4 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.