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
2025-10-23	45.750	45.750	45.750	45.750	44.719	101
2025-10-22	45.600	45.600	43.500	45.600	44.572	1,501
2025-10-21	45.600	45.600	43.500	45.600	44.572	163
2025-10-20	43.500	45.600	43.500	45.600	44.572	6,601
2025-10-17	45.600	45.600	45.600	45.600	44.572	1
2025-10-16	43.400	45.600	43.400	45.600	44.572	4,504
2025-10-15	43.550	45.600	43.400	45.600	44.572	6,004
2025-10-14	45.600	45.600	45.600	45.600	44.572	1,001
2025-10-13	45.600	45.600	45.600	45.600	44.572	200
2025-10-09	45.150	45.600	45.150	45.600	44.572	2,601
2025-10-08	43.350	45.150	43.350	45.150	44.133	203
2025-10-07	43.000	45.150	43.000	45.150	44.133	14,305
2025-10-03	43.500	46.000	43.500	45.000	43.986	13,116
2025-10-02	45.600	45.600	43.500	45.600	44.572	1,013
2025-10-01	45.250	45.250	43.500	45.250	44.230	1,212
2025-09-30	43.500	45.250	43.500	45.250	44.230	1,018
2025-09-26	44.150	45.000	44.150	45.000	43.986	2,860
2025-09-25	46.150	46.150	43.500	45.700	44.670	8,445
2025-09-24	46.000	46.300	44.000	46.300	45.257	16,406
2025-09-23	44.850	46.000	44.850	46.000	44.963	1,001
2025-09-22	45.000	46.000	45.000	46.000	44.963	1,222
2025-09-19	46.150	46.150	45.000	46.000	44.963	4,160
2025-09-18	45.800	46.150	45.400	46.150	45.110	7,243
2025-09-17	44.100	45.800	44.100	45.800	44.768	10,455
2025-09-16	45.500	45.500	44.250	45.500	44.475	6,103
2025-09-15	44.250	46.000	44.250	46.000	44.963	2,007
2025-09-12	44.650	46.600	44.650	46.000	44.963	7,252
2025-09-11	47.150	47.150	44.650	46.500	45.452	8,173
2025-09-10	47.100	47.150	46.600	47.150	46.088	16,948
2025-09-09	49.000	49.000	46.500	47.100	46.039	16,156
2025-09-08	51.700	51.700	47.250	49.000	47.896	29,550
2025-09-05	52.000	53.500	49.500	51.700	50.535	41,189
2025-09-04	51.100	54.600	50.900	53.000	51.806	54,435
2025-09-03	51.500	53.900	50.300	51.700	50.535	158,987
2025-09-02	46.200	51.000	45.000	50.500	49.362	110,820
2025-09-01	39.500	47.350	39.500	45.150	44.133	55,862
2025-08-29	41.000	41.000	39.500	41.000	40.076	3,423
2025-08-28	38.600	41.000	38.600	41.000	40.076	10,404
2025-08-27	41.500	43.250	38.500	40.500	39.587	36,290
2025-08-26	43.000	43.150	41.150	43.150	42.178	2,020
2025-08-25	43.300	43.450	41.500	43.000	40.369	15,588
2025-08-22	43.250	43.250	43.250	43.250	40.604	0
2025-08-21	43.250	43.250	41.500	43.250	40.604	2,172
2025-08-20	41.500	43.250	41.500	43.250	40.604	1,007
2025-08-19	41.400	43.250	41.400	43.250	40.604	7,426
2025-08-18	43.250	43.250	41.400	43.250	40.604	62
2025-08-15	44.150	44.150	41.400	43.250	40.604	7,928
2025-08-14	41.000	44.700	41.000	44.150	41.449	33,858
2025-08-13	42.650	42.650	40.650	42.650	40.041	1,002
2025-08-12	41.500	41.500	40.600	41.500	38.961	1,010
2025-08-11	39.350	42.700	39.350	41.500	38.961	17,744
2025-08-08	39.850	41.100	39.350	41.000	38.492	5,175
2025-08-07	41.550	41.550	39.850	41.100	38.586	7,166
2025-08-06	41.550	41.650	39.700	39.850	37.412	10,912
2025-08-05	39.350	42.150	39.350	41.550	39.008	13,187
2025-08-04	39.350	41.400	39.350	41.300	38.773	4,911
2025-08-01	41.400	41.400	41.400	41.400	38.867	0
2025-07-31	41.400	41.400	39.500	41.400	38.867	242
2025-07-30	39.350	41.200	39.350	40.950	38.445	2,154
2025-07-29	41.200	41.200	39.350	41.000	38.492	70

← NewerPage 5 of 21 · 1,219 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.