KMC (Kuei Meng) International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 142.50 | 147.50 | 141.00 | 147.00 | 134.18 | 512,675 |
| 2024-07-30 | 140.50 | 142.00 | 139.00 | 142.00 | 129.62 | 194,102 |
| 2024-07-29 | 141.50 | 143.00 | 140.00 | 141.00 | 128.71 | 96,183 |
| 2024-07-26 | 141.00 | 141.50 | 138.00 | 141.50 | 129.16 | 136,600 |
| 2024-07-23 | 140.00 | 141.50 | 139.00 | 141.00 | 128.71 | 116,012 |
| 2024-07-22 | 140.50 | 141.00 | 137.50 | 140.00 | 127.79 | 151,278 |
| 2024-07-19 | 142.00 | 143.50 | 139.50 | 141.50 | 129.16 | 132,007 |
| 2024-07-18 | 142.50 | 143.50 | 140.50 | 143.50 | 130.99 | 245,877 |
| 2024-07-17 | 140.50 | 143.00 | 140.50 | 142.50 | 130.07 | 192,039 |
| 2024-07-16 | 142.50 | 142.50 | 140.00 | 140.50 | 128.25 | 93,749 |
| 2024-07-15 | 145.00 | 145.00 | 140.50 | 141.50 | 129.16 | 159,300 |
| 2024-07-12 | 139.50 | 144.00 | 139.00 | 143.50 | 130.99 | 352,434 |
| 2024-07-11 | 138.00 | 141.00 | 137.50 | 140.00 | 127.79 | 399,954 |
| 2024-07-10 | 136.50 | 137.50 | 136.50 | 137.00 | 125.05 | 96,520 |
| 2024-07-09 | 137.50 | 139.50 | 136.00 | 137.00 | 125.05 | 230,025 |
| 2024-07-08 | 138.50 | 138.50 | 137.50 | 137.50 | 125.51 | 117,879 |
| 2024-07-05 | 138.50 | 140.50 | 137.00 | 139.50 | 127.34 | 265,483 |
| 2024-07-04 | 141.00 | 141.50 | 138.50 | 139.00 | 126.88 | 99,052 |
| 2024-07-03 | 137.00 | 142.00 | 137.00 | 139.50 | 127.34 | 308,040 |
| 2024-07-02 | 138.50 | 138.50 | 137.00 | 137.50 | 125.51 | 107,607 |
| 2024-07-01 | 140.50 | 140.50 | 138.50 | 138.50 | 126.42 | 116,503 |
| 2024-06-28 | 140.50 | 141.00 | 139.50 | 140.00 | 127.79 | 55,741 |
| 2024-06-27 | 140.00 | 140.50 | 139.50 | 140.00 | 127.26 | 77,106 |
| 2024-06-26 | 140.00 | 141.50 | 140.00 | 140.50 | 127.71 | 70,086 |
| 2024-06-25 | 142.00 | 142.00 | 139.50 | 140.50 | 127.71 | 118,371 |
| 2024-06-24 | 143.00 | 143.00 | 140.50 | 140.50 | 127.71 | 130,150 |
| 2024-06-21 | 141.50 | 142.50 | 141.50 | 142.50 | 129.53 | 63,003 |
| 2024-06-20 | 141.50 | 142.50 | 141.00 | 142.00 | 129.08 | 82,100 |
| 2024-06-19 | 141.50 | 143.00 | 141.50 | 141.50 | 128.62 | 105,664 |
| 2024-06-18 | 143.50 | 144.50 | 141.50 | 141.50 | 128.62 | 262,410 |
| 2024-06-17 | 143.00 | 144.00 | 142.50 | 143.00 | 129.99 | 62,081 |
| 2024-06-14 | 142.50 | 142.50 | 141.50 | 142.00 | 129.08 | 72,286 |
| 2024-06-13 | 144.00 | 144.00 | 143.00 | 143.00 | 129.99 | 73,337 |
| 2024-06-12 | 143.00 | 143.00 | 142.00 | 142.50 | 129.53 | 56,075 |
| 2024-06-11 | 143.00 | 143.50 | 141.50 | 142.00 | 129.08 | 108,300 |
| 2024-06-07 | 143.00 | 144.00 | 142.00 | 143.00 | 129.99 | 36,287 |
| 2024-06-06 | 143.50 | 143.50 | 142.50 | 142.50 | 129.53 | 80,301 |
| 2024-06-05 | 146.00 | 146.00 | 143.50 | 143.50 | 130.44 | 71,051 |
| 2024-06-04 | 144.00 | 146.00 | 144.00 | 145.50 | 132.26 | 195,676 |
| 2024-06-03 | 144.50 | 146.50 | 144.00 | 144.00 | 130.90 | 229,006 |
| 2024-05-31 | 142.00 | 145.00 | 141.50 | 142.50 | 129.53 | 157,000 |
| 2024-05-30 | 142.00 | 143.00 | 141.50 | 142.00 | 129.08 | 49,050 |
| 2024-05-29 | 142.00 | 142.50 | 141.50 | 142.00 | 129.08 | 39,200 |
| 2024-05-28 | 142.00 | 143.00 | 142.00 | 143.00 | 129.99 | 63,199 |
| 2024-05-27 | 141.00 | 144.50 | 141.00 | 142.00 | 129.08 | 189,000 |
| 2024-05-24 | 141.00 | 141.00 | 140.00 | 140.50 | 127.71 | 57,220 |
| 2024-05-23 | 141.00 | 141.50 | 140.50 | 141.00 | 128.17 | 53,455 |
| 2024-05-22 | 142.50 | 142.50 | 141.50 | 142.00 | 129.08 | 43,125 |
| 2024-05-21 | 144.50 | 144.50 | 139.00 | 143.50 | 130.44 | 261,121 |
| 2024-05-20 | 145.50 | 145.50 | 142.00 | 144.00 | 130.90 | 73,102 |
| 2024-05-17 | 143.50 | 146.50 | 142.50 | 144.00 | 130.90 | 233,629 |
| 2024-05-16 | 144.00 | 146.00 | 141.50 | 142.50 | 129.53 | 108,174 |
| 2024-05-15 | 142.50 | 143.00 | 142.00 | 143.00 | 129.99 | 67,045 |
| 2024-05-14 | 143.00 | 147.50 | 141.50 | 142.00 | 129.08 | 236,021 |
| 2024-05-13 | 142.00 | 144.00 | 141.50 | 142.50 | 129.53 | 115,650 |
| 2024-05-10 | 139.50 | 141.50 | 139.00 | 140.50 | 127.71 | 75,020 |
| 2024-05-09 | 141.00 | 141.50 | 139.00 | 139.50 | 126.81 | 141,528 |
| 2024-05-08 | 143.50 | 143.50 | 141.00 | 141.00 | 128.17 | 88,033 |
| 2024-05-07 | 142.00 | 144.50 | 137.50 | 144.00 | 130.90 | 413,123 |
| 2024-05-06 | 142.50 | 142.50 | 140.50 | 140.50 | 127.71 | 203,301 |
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.