KMC (Kuei Meng) International Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	89.300	89.700	88.300	88.500	88.500	222,700
2026-10-16	90.900	90.900	89.900	90.300	90.300	70,250
2026-10-15	90.000	91.100	90.000	90.300	90.300	183,098
2026-10-14	88.500	89.300	88.500	89.100	89.100	74,000
2026-10-13	87.600	88.500	87.600	88.300	88.300	67,000
2026-10-12	87.600	88.000	87.300	87.800	87.800	48,013
2026-10-08	87.800	88.000	87.100	87.600	87.600	91,065
2026-10-07	87.900	88.200	87.100	87.900	87.900	136,080
2026-10-06	88.800	88.800	87.100	87.400	87.400	98,425
2026-10-05	88.000	88.000	87.100	87.600	87.600	74,100
2026-10-02	88.000	88.300	87.300	88.000	88.000	173,100
2026-10-01	88.500	88.500	87.800	88.400	88.400	181,194
2026-09-30	88.200	89.000	88.200	88.800	88.800	46,100
2026-09-29	88.800	89.300	88.500	88.600	88.600	46,674
2026-09-24	88.400	89.000	88.400	88.700	88.700	22,050
2026-09-23	88.800	89.000	88.700	88.800	88.800	61,100
2026-09-22	89.200	89.700	89.100	89.300	89.300	45,487
2026-09-21	88.500	89.700	88.500	89.400	89.400	48,213
2026-09-18	89.800	89.800	88.100	88.100	88.100	58,504
2026-09-17	89.600	89.600	88.700	89.400	89.400	51,100
2026-09-16	89.800	90.500	89.500	89.700	88.625	72,070
2026-09-15	88.900	89.800	88.900	89.500	88.428	43,050
2026-09-14	86.900	89.700	86.900	89.000	87.934	103,000
2026-09-11	90.500	90.600	86.900	88.500	87.440	396,001
2026-09-10	93.000	93.500	92.800	93.000	91.886	69,005
2026-09-09	92.500	94.400	92.000	93.700	92.577	73,000
2026-09-08	93.300	93.400	92.300	92.700	91.589	43,000
2026-09-07	93.700	93.700	92.100	93.100	91.985	53,005
2026-09-04	94.500	94.500	92.300	92.600	91.491	205,481
2026-09-03	93.200	94.500	93.200	94.500	93.368	128,550
2026-09-02	93.900	93.900	92.800	93.200	92.083	71,005
2026-09-01	93.200	94.900	93.200	93.900	92.775	108,005
2026-08-31	94.300	94.300	93.100	93.600	92.479	69,441
2026-08-28	94.600	95.000	94.400	94.500	93.368	39,134
2026-08-27	94.900	95.200	94.600	94.700	93.566	57,023
2026-08-26	94.400	95.500	94.400	95.200	94.060	35,100
2026-08-25	95.200	95.500	94.200	94.800	93.664	70,000
2026-08-24	95.500	95.600	94.500	94.600	93.467	62,001
2026-08-21	96.100	96.400	95.000	95.700	94.554	81,002
2026-08-20	97.300	97.900	96.000	96.200	95.048	128,134
2026-08-19	92.800	96.300	92.700	96.200	95.048	163,035
2026-08-18	93.300	93.600	92.800	93.400	92.281	73,251
2026-08-17	94.000	94.700	93.000	93.600	92.479	67,190
2026-08-14	96.000	96.000	93.500	94.000	92.874	191,026
2026-08-13	97.900	97.900	95.000	95.900	94.751	178,059
2026-08-12	99.900	100.00	96.300	97.800	96.628	496,000
2026-08-11	98.000	99.600	97.200	99.600	98.407	420,075
2026-08-10	95.600	98.600	95.600	97.000	95.838	378,063
2026-08-07	93.100	95.600	93.100	94.700	93.566	201,060
2026-08-06	89.100	93.400	89.100	93.200	92.083	268,239
2026-08-05	90.500	90.500	89.700	89.900	88.823	51,376
2026-08-04	89.000	91.100	89.000	89.700	88.625	85,011
2026-08-03	89.000	90.000	88.600	89.900	88.823	77,032
2026-07-31	89.000	90.600	88.600	89.000	87.934	159,010
2026-07-30	89.900	89.900	88.000	89.000	87.934	111,152
2026-07-29	88.700	90.500	88.400	89.900	88.823	274,221
2026-07-28	90.900	92.100	89.000	89.500	88.428	197,031
2026-07-27	91.400	91.800	89.300	91.100	90.009	190,300
2026-07-24	91.900	92.900	90.100	90.900	89.811	183,201
2026-07-23	92.900	93.200	91.800	91.900	90.799	99,300

Page 1 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	1.0746 TWD
2026-06-29	0.8349 TWD
2026-03-19	1.0341 TWD
2025-12-22	0.8618 TWD
2025-09-16	1.0149 TWD
2025-06-30	0.8688 TWD
2025-03-18	1.5252 TWD
2024-12-19	1.2475 TWD
2024-09-16	0.7230 TWD
2024-06-28	0.5826 TWD
2024-03-19	0.7500 TWD
2023-12-18	1.0400 TWD
2023-09-14	1.1600 TWD
2023-06-29	2.2500 TWD
2023-03-15	2.2500 TWD
2022-12-19	2.2500 TWD
2022-09-19	2.2500 TWD
2022-07-01	2.2500 TWD
2022-03-17	2.2500 TWD
2021-12-09	4.5000 TWD
2021-07-29	7.2000 TWD
2020-07-23	4.5000 TWD
2019-07-23	4.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.