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
2025-02-03	48.050	49.900	48.000	49.000	46.002	10,294
2025-01-22	48.300	49.200	48.050	49.200	46.190	4,972
2025-01-21	48.350	50.000	48.350	50.000	46.941	1,011
2025-01-20	50.700	50.700	50.000	50.000	46.941	2,001
2025-01-17	48.350	50.700	48.350	50.700	47.598	211
2025-01-16	49.800	49.800	49.800	49.800	46.753	1,000
2025-01-15	50.700	50.700	50.700	50.700	47.598	1
2025-01-14	50.700	50.700	48.350	50.700	47.598	13,862
2025-01-13	50.700	50.700	48.350	48.350	45.392	150
2025-01-10	50.700	50.700	48.350	48.350	45.392	3,001
2025-01-09	50.700	50.700	48.350	48.350	45.392	5,001
2025-01-08	48.350	48.350	48.350	48.350	45.392	1,500
2025-01-07	50.700	50.700	50.700	50.700	47.598	0
2025-01-06	50.700	50.700	50.700	50.700	47.598	0
2025-01-03	50.700	50.700	50.700	50.700	47.598	200
2025-01-02	50.700	50.700	50.700	50.700	47.598	2,001
2024-12-31	50.700	50.700	50.700	50.700	47.598	101
2024-12-30	49.900	51.000	49.850	49.950	46.894	21,018
2024-12-27	50.100	51.700	49.400	49.400	46.378	11,512
2024-12-26	50.100	51.700	50.100	51.700	48.537	2,001
2024-12-25	51.700	51.700	50.000	51.500	48.349	7,022
2024-12-24	52.000	52.000	50.100	50.100	47.035	5,027
2024-12-23	52.000	52.000	50.100	52.000	48.819	3,402
2024-12-20	51.900	51.900	51.900	51.900	48.725	5,000
2024-12-19	50.100	50.100	50.100	50.100	47.035	1,500
2024-12-18	51.900	51.900	51.900	51.900	48.725	2,001
2024-12-17	51.200	53.500	51.000	51.000	47.880	7,101
2024-12-16	50.000	51.200	50.000	50.100	47.035	9,846
2024-12-13	50.000	51.000	50.000	51.000	47.880	2,350
2024-12-12	50.800	51.000	49.900	50.000	46.941	29,097
2024-12-11	50.600	52.200	50.600	50.800	47.692	4,841
2024-12-10	51.300	53.500	51.100	52.200	49.006	13,377
2024-12-09	53.500	53.500	51.300	53.500	50.227	1,011
2024-12-06	53.500	53.500	51.300	51.300	48.162	4,010
2024-12-05	51.300	53.500	51.300	53.500	50.227	211
2024-12-04	52.600	52.600	52.600	52.600	49.382	0
2024-12-03	52.600	53.400	52.600	52.600	49.382	7,150
2024-12-02	51.400	53.500	51.000	52.500	49.288	32,452
2024-11-29	51.000	51.400	50.400	50.400	47.317	610
2024-11-28	50.400	51.200	50.400	50.500	47.411	12,051
2024-11-27	52.900	52.900	52.900	52.900	49.664	100
2024-11-26	50.500	52.900	50.500	52.900	49.664	1,001
2024-11-25	52.900	52.900	52.900	52.900	49.664	210
2024-11-22	52.900	52.900	52.900	52.900	49.664	230
2024-11-21	52.200	52.200	52.200	52.200	49.006	0
2024-11-20	52.200	52.200	52.200	52.200	49.006	0
2024-11-19	52.200	52.200	52.200	52.200	49.006	0
2024-11-18	52.300	52.300	52.200	52.200	49.006	3,100
2024-11-15	52.100	54.400	52.000	54.400	51.072	7,212
2024-11-14	52.100	54.400	52.100	52.100	48.913	2,202
2024-11-13	52.100	54.400	52.100	54.400	51.072	9,003
2024-11-12	52.100	54.200	52.100	54.200	50.884	1,001
2024-11-11	54.400	54.400	52.100	54.400	51.072	2,203
2024-11-08	52.600	54.400	52.500	54.000	50.696	27,920
2024-11-07	52.600	52.600	52.000	52.600	49.382	6,201
2024-11-06	52.600	52.600	51.400	51.400	48.255	3,040
2024-11-05	52.600	52.600	51.400	51.400	48.255	1,375
2024-11-04	51.400	51.400	51.400	51.400	48.255	1,352
2024-11-01	52.600	52.600	52.000	52.000	48.819	5,600
2024-10-30	51.400	52.000	51.400	51.400	48.255	1,735

← NewerPage 8 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.