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
2025-05-02	42.000	43.150	42.000	43.150	40.510	5,309
2025-04-30	42.000	42.000	41.000	42.000	39.431	1,904
2025-04-29	40.850	42.000	40.800	42.000	39.431	17,877
2025-04-28	40.900	43.000	40.900	40.900	38.398	313
2025-04-25	42.950	42.950	42.950	42.950	40.322	403
2025-04-24	40.000	43.000	40.000	43.000	40.369	7,187
2025-04-23	39.600	41.500	39.600	41.500	38.961	137
2025-04-22	39.600	41.500	39.600	41.500	38.961	1,504
2025-04-21	41.450	41.450	39.850	39.850	37.412	22
2025-04-18	39.900	41.000	37.850	41.000	38.492	43,006
2025-04-17	40.100	42.450	40.000	41.000	38.492	26,446
2025-04-16	41.000	44.700	39.700	41.000	38.492	66,433
2025-04-15	38.050	41.000	38.050	41.000	38.492	14,104
2025-04-14	38.150	40.000	37.850	40.000	37.553	20,742
2025-04-11	38.500	38.500	36.650	36.650	34.408	20,707
2025-04-10	35.500	40.000	35.500	40.000	37.553	34,922
2025-04-09	38.000	39.950	34.200	34.200	32.108	39,992
2025-04-08	38.950	40.000	37.100	39.950	37.506	44,319
2025-04-07	42.200	44.000	37.050	38.950	36.567	44,276
2025-04-02	47.200	47.200	45.100	46.000	43.186	7,630
2025-04-01	47.350	47.350	45.150	47.150	44.265	9,230
2025-03-31	49.000	49.000	45.250	47.450	44.547	16,782
2025-03-28	50.000	50.000	46.550	48.650	45.674	22,681
2025-03-27	50.500	50.500	48.300	50.000	46.941	3,587
2025-03-26	50.000	50.500	49.500	50.500	47.411	4,462
2025-03-25	50.200	50.300	47.950	50.000	46.941	7,764
2025-03-24	50.800	50.900	48.500	50.200	47.129	11,869
2025-03-21	50.700	50.800	50.700	50.800	47.692	47
2025-03-20	50.400	50.700	50.400	50.700	47.598	77
2025-03-19	50.700	50.800	49.300	50.400	47.317	1,302
2025-03-18	50.600	50.600	50.600	50.600	47.504	148
2025-03-17	52.000	52.000	50.000	50.600	47.504	16,355
2025-03-14	51.800	52.000	51.500	51.900	48.725	7,145
2025-03-13	52.100	53.100	51.000	52.000	48.819	11,335
2025-03-12	51.500	53.600	50.500	52.000	48.819	19,910
2025-03-11	49.200	51.200	49.200	51.200	48.068	3,301
2025-03-10	51.100	51.400	49.000	51.400	48.255	11,526
2025-03-07	53.200	53.200	51.100	53.200	49.945	502
2025-03-06	53.200	53.200	51.200	53.200	49.945	9,480
2025-03-05	51.200	53.200	51.000	53.200	49.945	13,332
2025-03-04	48.900	48.900	48.900	48.900	45.908	550
2025-03-03	51.300	51.300	51.300	51.300	48.162	1,198
2025-02-27	48.900	51.300	48.900	51.300	48.162	3,509
2025-02-26	51.300	51.300	48.900	50.000	46.941	14,541
2025-02-25	51.800	53.200	51.500	53.200	49.945	6,060
2025-02-24	51.300	53.200	51.300	53.000	49.758	20
2025-02-21	53.200	53.200	53.200	53.200	49.945	1,001
2025-02-20	53.200	53.200	53.200	53.200	49.945	1
2025-02-19	51.300	53.200	51.300	53.200	49.945	1,501
2025-02-18	53.200	53.200	53.200	53.200	49.945	1
2025-02-17	51.300	53.200	51.300	53.200	49.945	1,101
2025-02-14	53.200	53.200	51.300	51.300	48.162	33,653
2025-02-13	52.700	53.300	51.300	53.200	49.945	13,003
2025-02-12	53.500	53.500	51.100	53.200	49.945	9,002
2025-02-11	51.300	53.500	51.100	53.500	50.227	5,854
2025-02-10	49.950	51.300	48.600	51.300	48.162	18,578
2025-02-07	48.250	48.250	48.250	48.250	45.298	1,840
2025-02-06	49.900	49.900	49.900	49.900	46.847	1
2025-02-05	49.900	49.900	49.100	49.300	46.284	6,001
2025-02-04	48.600	49.900	48.600	48.700	45.721	2,111

← NewerPage 7 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.