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
2024-10-30	51.400	52.000	51.400	51.400	48.255	1,735
2024-10-29	51.400	51.600	51.400	51.400	48.255	6,010
2024-10-28	51.400	51.400	51.400	51.400	48.255	2,375
2024-10-25	51.400	51.400	51.400	51.400	48.255	230
2024-10-24	52.600	52.600	51.400	51.400	48.255	2,366
2024-10-23	52.600	52.600	51.400	51.400	48.255	2,434
2024-10-22	52.600	52.600	52.600	52.600	49.382	1,100
2024-10-21	52.600	52.600	52.600	52.600	49.382	700
2024-10-18	52.600	52.600	51.400	52.600	49.382	5,626
2024-10-17	52.600	52.600	51.400	52.600	49.382	747
2024-10-16	52.000	52.000	52.000	52.000	48.819	0
2024-10-15	52.700	52.700	51.400	52.000	48.819	5,282
2024-10-14	52.700	52.800	51.400	52.700	49.476	13,635
2024-10-11	52.700	52.700	51.300	51.500	48.349	5,413
2024-10-09	52.600	53.900	51.300	52.700	49.476	19,907
2024-10-08	52.600	53.200	52.600	53.000	49.758	15,110
2024-10-07	54.900	55.100	52.300	55.100	51.729	14,382
2024-10-04	54.900	54.900	54.900	54.900	51.541	1
2024-10-01	52.400	54.900	52.400	52.800	49.570	7,721
2024-09-30	54.900	54.900	54.900	54.900	51.541	135
2024-09-27	54.900	54.900	54.900	54.900	51.541	185
2024-09-26	54.900	54.900	52.400	54.900	51.541	3,393
2024-09-25	54.900	54.900	54.000	54.000	50.696	31
2024-09-24	52.500	52.600	52.400	52.600	49.382	2,161
2024-09-23	51.700	52.600	51.700	52.600	49.382	5,702
2024-09-20	52.700	52.700	51.000	52.700	49.476	20,063
2024-09-19	50.800	52.700	50.500	52.700	49.476	3,221
2024-09-18	52.500	52.700	51.000	52.700	49.476	10,077
2024-09-16	52.700	52.700	52.700	52.700	49.476	1,011
2024-09-13	50.400	52.700	50.400	52.700	49.476	2,041
2024-09-12	50.500	52.700	50.500	52.700	49.476	2,252
2024-09-11	51.400	53.000	50.100	50.100	47.035	10,779
2024-09-10	51.400	53.900	51.400	51.400	48.255	10,365
2024-09-09	53.500	53.900	53.500	53.900	50.602	7,000
2024-09-06	53.900	53.900	53.900	53.900	50.602	630
2024-09-05	54.700	54.700	53.200	53.200	49.945	19,710
2024-09-04	54.000	54.700	53.300	54.700	51.354	17,293
2024-09-03	54.700	54.700	53.300	54.700	51.354	6,291
2024-09-02	53.300	54.800	53.300	53.300	50.039	5,990
2024-08-30	54.700	54.800	54.500	54.700	51.354	5,311
2024-08-29	53.300	54.700	53.300	54.700	51.354	12,883
2024-08-28	54.700	54.700	54.100	54.600	51.260	5,167
2024-08-27	54.700	54.700	53.300	54.700	51.354	7,413
2024-08-26	53.000	54.700	53.000	54.700	51.354	25,017
2024-08-23	53.000	56.000	52.400	54.600	51.260	203,316
2024-08-22	59.900	61.700	59.200	60.700	50.398	116,518
2024-08-21	60.000	60.000	58.100	59.900	49.733	9,793
2024-08-20	58.100	60.500	58.000	59.700	49.567	54,866
2024-08-19	58.500	58.500	57.000	58.100	48.239	16,892
2024-08-16	62.370	64.460	61.380	64.350	53.428	6,213
2024-08-15	55.100	57.200	55.100	56.600	46.993	33,364
2024-08-14	55.200	57.900	55.200	57.900	48.073	2,587
2024-08-13	58.000	60.900	56.800	57.900	48.073	121,277
2024-08-12	60.400	60.400	58.500	58.600	48.654	5,519
2024-08-09	60.400	60.400	57.500	60.400	50.149	11,242
2024-08-08	58.800	60.400	57.600	60.400	50.149	15,908
2024-08-07	56.100	58.800	56.100	58.800	48.820	3,306
2024-08-06	58.800	58.800	56.000	58.800	48.820	3,086
2024-08-05	56.800	59.500	56.100	57.200	47.492	12,290
2024-08-02	59.200	59.200	59.200	59.200	49.152	1

← NewerPage 9 of 21 · 1,220 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.