KMC (Kuei Meng) International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 144.00 | 144.00 | 142.00 | 142.50 | 129.53 | 69,094 |
| 2024-05-02 | 144.00 | 144.50 | 142.50 | 144.50 | 131.35 | 78,375 |
| 2024-04-30 | 147.00 | 147.00 | 142.00 | 145.50 | 132.26 | 152,093 |
| 2024-04-29 | 142.00 | 146.00 | 142.00 | 146.00 | 132.71 | 519,276 |
| 2024-04-26 | 144.00 | 144.00 | 141.50 | 142.00 | 129.08 | 66,349 |
| 2024-04-25 | 142.00 | 144.50 | 142.00 | 143.00 | 129.99 | 161,290 |
| 2024-04-24 | 142.50 | 143.50 | 141.50 | 142.50 | 129.53 | 120,166 |
| 2024-04-23 | 139.00 | 142.00 | 139.00 | 142.00 | 129.08 | 147,150 |
| 2024-04-22 | 138.50 | 140.00 | 138.00 | 138.50 | 125.90 | 93,000 |
| 2024-04-19 | 140.50 | 141.00 | 136.50 | 138.00 | 125.44 | 370,763 |
| 2024-04-18 | 139.00 | 144.00 | 139.00 | 143.00 | 129.99 | 227,240 |
| 2024-04-17 | 140.50 | 142.00 | 140.00 | 140.00 | 127.26 | 98,257 |
| 2024-04-16 | 143.50 | 143.50 | 140.00 | 140.50 | 127.71 | 207,237 |
| 2024-04-15 | 145.50 | 147.50 | 141.50 | 144.50 | 131.35 | 418,032 |
| 2024-04-12 | 144.50 | 148.00 | 143.00 | 146.00 | 132.71 | 596,214 |
| 2024-04-11 | 139.50 | 144.50 | 139.50 | 143.00 | 129.99 | 456,354 |
| 2024-04-10 | 138.00 | 139.50 | 138.00 | 138.50 | 125.90 | 121,000 |
| 2024-04-09 | 136.50 | 138.50 | 136.50 | 138.00 | 125.44 | 111,120 |
| 2024-04-08 | 139.00 | 139.00 | 136.00 | 136.50 | 124.08 | 357,002 |
| 2024-04-03 | 138.00 | 139.50 | 138.00 | 138.50 | 125.90 | 90,479 |
| 2024-04-02 | 139.50 | 139.50 | 137.50 | 139.50 | 126.81 | 134,088 |
| 2024-04-01 | 143.00 | 143.00 | 139.00 | 139.00 | 126.35 | 238,169 |
| 2024-03-29 | 141.50 | 144.50 | 140.50 | 141.50 | 128.62 | 170,000 |
| 2024-03-28 | 142.00 | 142.50 | 141.50 | 141.50 | 128.62 | 93,194 |
| 2024-03-27 | 140.00 | 142.00 | 140.00 | 142.00 | 129.08 | 106,200 |
| 2024-03-26 | 142.00 | 143.00 | 140.00 | 141.00 | 128.17 | 168,230 |
| 2024-03-25 | 142.50 | 143.00 | 141.00 | 141.50 | 128.62 | 136,025 |
| 2024-03-22 | 144.50 | 145.50 | 142.00 | 143.00 | 129.99 | 560,069 |
| 2024-03-21 | 147.50 | 151.00 | 144.00 | 144.00 | 130.90 | 638,393 |
| 2024-03-20 | 143.50 | 149.50 | 141.00 | 146.00 | 132.71 | 439,146 |
| 2024-03-19 | 142.00 | 144.00 | 142.00 | 143.50 | 130.44 | 170,100 |
| 2024-03-18 | 141.00 | 144.50 | 140.50 | 143.50 | 129.76 | 305,015 |
| 2024-03-15 | 139.50 | 141.50 | 139.50 | 140.50 | 127.05 | 148,596 |
| 2024-03-14 | 142.00 | 142.00 | 139.50 | 139.50 | 126.14 | 640,530 |
| 2024-03-13 | 146.00 | 146.00 | 141.00 | 142.50 | 128.86 | 492,208 |
| 2024-03-12 | 148.00 | 148.00 | 145.00 | 146.00 | 132.02 | 635,000 |
| 2024-03-11 | 150.00 | 154.00 | 149.00 | 150.00 | 135.64 | 527,056 |
| 2024-03-08 | 154.00 | 154.00 | 147.50 | 150.00 | 135.64 | 822,615 |
| 2024-03-07 | 152.50 | 155.00 | 149.50 | 154.00 | 139.25 | 1,505,918 |
| 2024-03-06 | 149.50 | 154.50 | 148.00 | 151.50 | 136.99 | 828,049 |
| 2024-03-05 | 154.50 | 154.50 | 146.50 | 147.50 | 133.38 | 708,847 |
| 2024-03-04 | 151.50 | 156.00 | 150.00 | 151.50 | 136.99 | 447,590 |
| 2024-03-01 | 156.50 | 156.50 | 150.00 | 151.00 | 136.54 | 574,802 |
| 2024-02-29 | 147.50 | 158.00 | 145.50 | 154.50 | 139.71 | 1,400,408 |
| 2024-02-27 | 146.00 | 149.50 | 144.00 | 146.00 | 132.02 | 537,407 |
| 2024-02-26 | 147.00 | 147.00 | 144.00 | 146.50 | 132.47 | 266,324 |
| 2024-02-23 | 147.00 | 149.00 | 146.50 | 147.00 | 132.93 | 405,821 |
| 2024-02-22 | 145.50 | 148.50 | 142.50 | 148.00 | 133.83 | 680,286 |
| 2024-02-21 | 150.00 | 151.50 | 145.50 | 145.50 | 131.57 | 493,408 |
| 2024-02-20 | 148.00 | 150.00 | 145.50 | 150.00 | 135.64 | 1,227,405 |
| 2024-02-19 | 147.00 | 147.50 | 143.00 | 143.00 | 129.31 | 916,130 |
| 2024-02-16 | 141.00 | 149.00 | 136.50 | 147.00 | 132.93 | 2,422,039 |
| 2024-02-15 | 132.50 | 136.50 | 130.00 | 136.00 | 122.98 | 642,341 |
| 2024-02-05 | 128.00 | 129.50 | 126.50 | 129.50 | 117.10 | 128,176 |
| 2024-02-02 | 127.50 | 129.50 | 127.00 | 128.00 | 115.74 | 169,241 |
| 2024-02-01 | 127.00 | 128.50 | 126.00 | 128.00 | 115.74 | 157,101 |
| 2024-01-31 | 127.50 | 128.00 | 126.50 | 126.50 | 114.39 | 106,647 |
| 2024-01-30 | 129.00 | 129.00 | 126.00 | 127.50 | 115.29 | 147,208 |
| 2024-01-29 | 127.00 | 129.50 | 127.00 | 129.00 | 116.65 | 112,350 |
| 2024-01-26 | 126.00 | 128.00 | 126.00 | 127.50 | 115.29 | 81,033 |
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.