Advertisement
U.S. markets open in 5 hours 50 minutes
S&P Futures
5,933.75 -44.50 (-0.74%) Dow Futures
43,641.00 -260.00 (-0.59%) Nasdaq Futures
20,804.50 -207.25 (-0.99%) Russell 2000 Futures
2,331.50 -18.10 (-0.77%) Crude Oil
67.77 -0.93 (-1.35%) Gold
2,567.90 -5.00 (-0.19%)
Kenmec Mechanical Engineering Co., Ltd. (6125.TWO)
Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Time Period:
Nov 15, 2023 - Nov 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 83.00 | 84.30 | 81.70 | 81.90 | 81.90 | 1,768,193 |
| Nov 14, 2024 | 85.20 | 86.30 | 81.00 | 83.10 | 83.10 | 3,507,000 |
| Nov 13, 2024 | 83.90 | 85.60 | 83.90 | 85.00 | 85.00 | 1,756,000 |
| Nov 12, 2024 | 86.80 | 87.50 | 83.70 | 83.90 | 83.90 | 3,763,000 |
| Nov 11, 2024 | 88.10 | 88.90 | 87.10 | 87.90 | 87.90 | 1,971,000 |
| Nov 08, 2024 | 91.50 | 91.50 | 89.00 | 89.10 | 89.10 | 2,062,000 |
| Nov 07, 2024 | 89.20 | 91.20 | 89.20 | 91.00 | 91.00 | 2,298,000 |
| Nov 06, 2024 | 89.30 | 90.50 | 88.80 | 88.80 | 88.80 | 1,183,000 |
| Nov 05, 2024 | 87.50 | 90.50 | 87.50 | 88.60 | 88.60 | 2,050,000 |
| Nov 04, 2024 | 89.10 | 89.30 | 87.60 | 87.60 | 87.60 | 1,322,000 |
| Nov 01, 2024 | 87.00 | 89.50 | 86.10 | 89.50 | 89.50 | 1,607,000 |
| Oct 31, 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| Oct 30, 2024 | 89.70 | 89.70 | 87.90 | 88.50 | 88.50 | 1,331,000 |
| Oct 29, 2024 | 89.70 | 90.90 | 88.90 | 88.90 | 88.90 | 1,776,000 |
| Oct 28, 2024 | 92.60 | 92.70 | 89.20 | 90.10 | 90.10 | 2,606,000 |
| Oct 25, 2024 | 92.40 | 93.20 | 91.70 | 92.10 | 92.10 | 1,475,000 |
| Oct 24, 2024 | 94.30 | 95.70 | 91.70 | 92.50 | 92.50 | 3,341,000 |
| Oct 23, 2024 | 95.20 | 96.00 | 94.50 | 94.70 | 94.70 | 1,957,000 |
| Oct 22, 2024 | 94.70 | 96.20 | 94.40 | 95.30 | 95.30 | 3,031,000 |
| Oct 21, 2024 | 93.70 | 96.90 | 93.70 | 95.50 | 95.50 | 4,886,000 |
| Oct 18, 2024 | 95.90 | 96.70 | 92.80 | 93.20 | 93.20 | 6,521,000 |
| Oct 17, 2024 | 92.60 | 97.40 | 92.60 | 94.60 | 94.60 | 13,564,000 |
| Oct 16, 2024 | 89.00 | 94.00 | 89.00 | 92.50 | 92.50 | 7,021,000 |
| Oct 15, 2024 | 88.30 | 91.60 | 87.60 | 90.80 | 90.80 | 4,746,000 |
| Oct 14, 2024 | 88.20 | 88.50 | 87.20 | 87.50 | 87.50 | 1,736,000 |
| Oct 11, 2024 | 88.00 | 88.70 | 87.20 | 87.70 | 87.70 | 1,726,000 |
| Oct 09, 2024 | 91.00 | 91.70 | 87.20 | 87.50 | 87.50 | 3,406,000 |
| Oct 08, 2024 | 91.20 | 91.40 | 89.40 | 90.10 | 90.10 | 1,984,000 |
| Oct 07, 2024 | 90.30 | 92.30 | 90.00 | 90.80 | 90.80 | 2,685,000 |
| Oct 04, 2024 | 91.20 | 92.10 | 88.80 | 90.00 | 90.00 | 2,765,000 |
| Oct 01, 2024 | 91.70 | 92.30 | 90.20 | 90.20 | 90.20 | 1,864,000 |
| Sep 30, 2024 | 92.00 | 93.50 | 91.00 | 91.00 | 91.00 | 2,375,000 |
| Sep 27, 2024 | 94.30 | 95.60 | 92.50 | 92.50 | 92.50 | 5,039,000 |
| Sep 26, 2024 | 94.50 | 96.70 | 92.90 | 94.00 | 94.00 | 8,898,000 |
| Sep 25, 2024 | 91.80 | 94.50 | 91.80 | 93.90 | 93.90 | 4,553,000 |
| Sep 24, 2024 | 94.40 | 94.80 | 91.00 | 91.20 | 91.20 | 5,094,000 |
| Sep 23, 2024 | 93.00 | 94.90 | 92.70 | 92.70 | 92.70 | 4,091,000 |
| Sep 20, 2024 | 94.50 | 97.40 | 92.30 | 92.30 | 92.30 | 14,000,000 |
| Sep 19, 2024 | 89.90 | 94.20 | 89.90 | 93.60 | 93.60 | 8,426,000 |
| Sep 18, 2024 | 90.70 | 91.30 | 89.40 | 89.40 | 89.40 | 1,489,000 |
| Sep 16, 2024 | 91.40 | 91.90 | 90.40 | 90.40 | 90.40 | 1,884,000 |
| Sep 13, 2024 | 91.20 | 91.50 | 90.00 | 91.00 | 91.00 | 2,601,000 |
| Sep 12, 2024 | 90.10 | 91.20 | 88.90 | 90.60 | 90.60 | 4,951,000 |
| Sep 11, 2024 | 85.60 | 88.80 | 84.30 | 88.50 | 88.50 | 4,615,000 |
| Sep 10, 2024 | 89.70 | 90.70 | 83.40 | 84.90 | 84.90 | 4,721,000 |
| Sep 09, 2024 | 86.40 | 89.40 | 86.40 | 89.40 | 89.40 | 2,628,000 |
| Sep 06, 2024 | 90.20 | 91.20 | 89.60 | 89.60 | 89.60 | 2,263,000 |
| Sep 05, 2024 | 91.70 | 93.30 | 88.90 | 90.10 | 90.10 | 4,272,000 |
| Sep 04, 2024 | 88.50 | 90.60 | 85.50 | 90.50 | 90.50 | 4,825,000 |
| Sep 03, 2024 | 95.90 | 96.80 | 93.00 | 93.00 | 93.00 | 4,415,000 |
| Sep 02, 2024 | 95.80 | 98.50 | 95.20 | 95.20 | 95.20 | 4,910,000 |
| Aug 30, 2024 | 97.30 | 97.90 | 95.10 | 95.20 | 95.20 | 4,173,000 |
| Aug 29, 2024 | 97.00 | 98.40 | 96.30 | 96.60 | 96.60 | 3,120,000 |
| Aug 28, 2024 | 99.60 | 100.00 | 97.50 | 97.50 | 97.50 | 5,032,000 |
| Aug 27, 2024 | 96.40 | 99.90 | 96.30 | 99.00 | 99.00 | 6,220,000 |
| Aug 26, 2024 | 101.00 | 101.00 | 96.50 | 96.50 | 96.50 | 7,496,000 |
| Aug 23, 2024 | 96.00 | 99.50 | 95.10 | 99.50 | 99.50 | 9,658,000 |
| Aug 22, 2024 | 100.50 | 103.50 | 96.90 | 97.10 | 97.10 | 17,521,000 |
| Aug 21, 2024 | 98.30 | 101.50 | 97.80 | 99.80 | 99.80 | 10,963,000 |
| Aug 20, 2024 | 98.90 | 104.00 | 98.40 | 98.70 | 98.70 | 22,163,000 |
| Aug 19, 2024 | 96.00 | 101.00 | 93.90 | 97.10 | 97.10 | 19,480,000 |
| Aug 16, 2024 | 93.10 | 94.50 | 92.40 | 92.70 | 92.70 | 6,859,000 |
| Aug 15, 2024 | 91.40 | 91.90 | 89.70 | 91.30 | 91.30 | 4,823,000 |
| Aug 14, 2024 | 94.10 | 94.40 | 89.30 | 90.80 | 90.80 | 9,855,000 |
| Aug 13, 2024 | 93.50 | 94.50 | 90.70 | 92.20 | 92.20 | 5,180,000 |
| Aug 12, 2024 | 92.50 | 95.80 | 92.00 | 92.10 | 92.10 | 7,446,000 |
| Aug 09, 2024 | 93.50 | 95.70 | 91.60 | 92.20 | 92.20 | 11,857,000 |
| Aug 08, 2024 | 89.00 | 92.30 | 86.30 | 89.20 | 89.20 | 10,875,000 |
| Aug 07, 2024 | 81.90 | 89.90 | 81.90 | 89.90 | 89.90 | 7,577,000 |
| Aug 06, 2024 | 91.30 | 91.50 | 80.50 | 81.80 | 81.80 | 15,792,000 |
| Aug 05, 2024 | 94.00 | 94.00 | 89.40 | 89.40 | 89.40 | 5,519,000 |
| Aug 02, 2024 | 100.00 | 104.50 | 99.20 | 99.30 | 99.30 | 8,707,000 |
| Aug 01, 2024 | 102.00 | 106.50 | 100.00 | 106.00 | 106.00 | 13,582,000 |
| Jul 31, 2024 | 97.00 | 102.50 | 96.50 | 99.10 | 99.10 | 14,229,000 |
| Jul 30, 2024 | 91.60 | 99.70 | 91.60 | 97.90 | 97.90 | 14,258,000 |
| Jul 29, 2024 | 100.50 | 102.00 | 91.30 | 91.50 | 91.50 | 14,323,000 |
| Jul 26, 2024 | 102.00 | 102.50 | 99.80 | 99.80 | 99.80 | 8,322,000 |
| Jul 23, 2024 | 111.00 | 112.00 | 105.00 | 105.50 | 105.50 | 12,601,000 |
| Jul 22, 2024 | 108.50 | 114.00 | 106.00 | 107.00 | 107.00 | 33,705,000 |
| Jul 19, 2024 | 112.00 | 112.50 | 107.00 | 108.50 | 108.50 | 16,852,000 |
| Jul 18, 2024 | 105.00 | 113.00 | 104.50 | 112.00 | 112.00 | 29,909,000 |
| Jul 17, 2024 | 100.00 | 109.00 | 99.90 | 109.00 | 109.00 | 25,921,000 |
| Jul 16, 2024 | 98.50 | 101.00 | 98.30 | 99.20 | 99.20 | 6,043,000 |
| Jul 15, 2024 | 101.00 | 101.50 | 98.50 | 98.50 | 98.50 | 8,214,000 |
| Jul 12, 2024 | 100.50 | 104.00 | 100.00 | 100.50 | 100.50 | 4,870,000 |
| Jul 11, 2024 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | 10,793,000 |
| Jul 10, 2024 | 106.50 | 108.50 | 105.00 | 107.00 | 107.00 | 4,341,000 |
| Jul 09, 2024 | 108.00 | 109.00 | 105.50 | 105.50 | 105.50 | 5,235,000 |
| Jul 08, 2024 | 111.00 | 112.50 | 107.50 | 107.50 | 107.50 | 8,075,000 |
| Jul 05, 2024 | 110.00 | 110.50 | 107.00 | 110.00 | 110.00 | 11,557,000 |
| Jul 04, 2024 | 109.50 | 114.00 | 109.00 | 110.00 | 110.00 | 13,346,000 |
| Jul 03, 2024 | 109.50 | 110.50 | 108.00 | 108.00 | 108.00 | 6,910,000 |
| Jul 02, 2024 | 108.50 | 112.00 | 107.50 | 108.50 | 108.50 | 9,246,000 |
| Jul 01, 2024 | 111.00 | 112.00 | 108.00 | 108.50 | 108.50 | 10,635,000 |
| Jun 28, 2024 | 105.00 | 113.50 | 104.50 | 110.00 | 110.00 | 22,663,000 |
| Jun 27, 2024 | 105.00 | 107.00 | 104.00 | 104.00 | 104.00 | 5,242,000 |
| Jun 26, 2024 | 107.00 | 110.00 | 106.50 | 106.50 | 106.50 | 10,367,000 |
| Jun 25, 2024 | 105.50 | 106.50 | 102.00 | 105.50 | 105.50 | 6,665,000 |
| Jun 24, 2024 | 111.00 | 112.50 | 106.00 | 106.50 | 106.50 | 9,136,000 |
| Jun 21, 2024 | 110.00 | 111.50 | 107.00 | 111.50 | 111.50 | 9,641,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.