KMC (Kuei Meng) International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	128.00	128.50	127.50	127.50	115.29	106,109
2024-01-24	127.00	128.00	126.50	127.50	115.29	124,300
2024-01-23	123.50	126.00	123.50	126.00	113.94	147,264
2024-01-22	122.00	124.50	122.00	123.50	111.68	111,350
2024-01-19	121.00	122.50	121.00	121.50	109.87	73,124
2024-01-18	121.00	122.00	121.00	121.00	109.41	88,040
2024-01-17	121.00	122.50	120.50	121.50	109.87	130,222
2024-01-16	124.00	124.00	121.50	122.00	110.32	108,031
2024-01-15	123.50	123.50	123.50	123.50	111.68	0
2024-01-12	121.50	125.00	121.50	123.50	111.68	88,100
2024-01-11	123.50	123.50	120.50	122.50	110.77	396,690
2024-01-10	126.00	126.00	123.00	123.50	111.68	246,627
2024-01-09	127.50	127.50	126.50	126.50	114.39	57,592
2024-01-08	128.00	128.00	127.00	127.00	114.84	78,317
2024-01-05	127.50	128.00	127.00	127.50	115.29	78,015
2024-01-04	128.50	128.50	127.00	127.50	115.29	101,095
2024-01-03	130.00	130.00	128.50	128.50	116.20	52,191
2024-01-02	131.00	131.00	129.00	130.00	117.55	97,593
2023-12-29	130.50	132.00	129.00	131.50	118.91	314,300
2023-12-28	130.00	130.00	128.00	130.00	117.55	134,321
2023-12-27	127.50	132.00	127.50	129.50	117.10	246,016
2023-12-26	127.00	128.00	127.00	128.00	115.74	96,100
2023-12-25	127.00	128.00	126.50	127.00	114.84	94,005
2023-12-22	126.50	127.50	126.50	126.50	114.39	67,100
2023-12-21	127.00	127.50	126.50	127.00	114.84	69,000
2023-12-20	128.00	128.00	126.50	127.00	114.84	176,315
2023-12-19	130.00	131.00	127.00	127.50	115.29	183,192
2023-12-18	129.00	131.00	128.50	129.50	117.10	149,131
2023-12-15	128.50	132.50	128.50	130.00	116.61	505,349
2023-12-14	127.00	128.00	127.00	128.00	114.82	98,063
2023-12-13	126.00	127.50	125.50	126.50	113.47	144,010
2023-12-12	127.50	128.00	126.00	126.00	113.02	197,536
2023-12-11	128.00	129.50	127.50	127.50	114.37	174,125
2023-12-08	129.50	129.50	128.00	128.00	114.82	124,292
2023-12-07	129.00	129.50	128.00	128.50	115.27	124,150
2023-12-06	128.50	129.50	128.00	129.00	115.72	125,403
2023-12-05	129.00	130.50	127.00	128.50	115.27	529,108
2023-12-04	129.50	130.00	127.00	128.00	114.82	706,289
2023-12-01	127.50	132.00	127.50	129.50	116.16	865,050
2023-11-30	128.50	129.00	125.50	127.00	113.92	560,100
2023-11-29	133.50	137.00	125.50	127.00	113.92	1,964,999
2023-11-28	125.50	134.00	124.50	133.00	119.30	2,052,906
2023-11-27	123.50	123.50	122.00	123.00	110.33	67,355
2023-11-24	123.00	123.50	122.50	122.50	109.88	71,565
2023-11-23	124.00	125.00	123.00	123.00	110.33	113,210
2023-11-22	123.00	125.00	122.50	124.50	111.68	210,220
2023-11-21	123.50	125.00	123.00	124.00	111.23	337,173
2023-11-20	122.00	125.00	122.00	124.50	111.68	474,192
2023-11-17	121.50	123.00	121.00	122.00	109.44	109,070
2023-11-16	118.00	123.00	118.00	121.00	108.54	475,119
2023-11-15	117.50	119.00	116.50	118.50	106.30	500,199
2023-11-14	119.00	119.00	117.50	117.50	105.40	206,015
2023-11-13	121.50	121.50	119.00	119.50	107.19	365,542
2023-11-10	124.00	124.50	122.50	122.50	109.88	107,365
2023-11-09	127.00	127.00	124.50	125.00	112.13	131,009
2023-11-08	128.00	128.00	127.50	127.50	114.37	61,100
2023-11-07	128.50	129.50	128.00	128.50	115.27	60,001
2023-11-06	125.00	130.00	125.00	129.50	116.16	205,254
2023-11-03	122.00	125.00	121.00	124.50	111.68	153,189
2023-11-02	122.00	122.50	121.00	121.00	108.54	54,887

← NewerPage 12 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.