KMC (Kuei Meng) International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	120.50	121.50	120.50	121.50	108.99	16,315
2023-10-31	121.00	121.50	120.00	120.50	108.09	134,027
2023-10-30	124.00	124.00	121.00	121.50	108.99	97,025
2023-10-27	127.00	127.00	123.00	124.00	111.23	98,009
2023-10-26	127.00	127.00	124.50	126.50	113.47	171,141
2023-10-25	125.00	127.00	123.50	125.00	112.13	118,041
2023-10-24	123.00	124.50	122.50	123.50	110.78	46,000
2023-10-23	125.00	125.00	123.00	123.00	110.33	21,316
2023-10-20	124.50	126.00	122.00	125.50	112.58	90,895
2023-10-19	121.00	124.50	120.00	124.50	111.68	358,080
2023-10-18	129.00	129.00	120.00	120.00	107.64	556,289
2023-10-17	129.00	129.50	128.50	129.00	115.72	51,599
2023-10-16	129.00	129.50	128.00	129.00	115.72	63,114
2023-10-13	130.50	131.00	129.00	129.00	115.72	107,058
2023-10-12	130.00	131.00	130.00	130.50	117.06	49,013
2023-10-11	132.00	132.00	130.00	130.00	116.61	60,400
2023-10-06	130.50	131.50	130.00	131.50	117.96	17,271
2023-10-05	130.50	131.00	130.50	130.50	117.06	17,304
2023-10-04	131.50	131.50	129.50	130.50	117.06	43,050
2023-10-03	132.50	132.50	131.00	131.50	117.96	54,000
2023-10-02	129.50	132.00	129.50	132.00	118.41	75,016
2023-09-28	128.00	130.50	128.00	129.00	115.72	140,076
2023-09-27	134.50	134.50	127.50	128.00	114.82	677,848
2023-09-26	136.50	136.50	134.50	134.50	120.65	59,234
2023-09-25	135.50	136.00	135.00	135.50	121.55	119,280
2023-09-22	138.50	138.50	133.00	134.50	120.65	664,540
2023-09-21	140.00	140.00	138.00	138.50	124.24	273,011
2023-09-20	142.00	142.00	140.00	140.00	125.58	58,300
2023-09-19	141.50	142.00	140.00	140.50	126.03	110,234
2023-09-18	141.50	143.00	140.50	141.00	126.48	99,012
2023-09-15	142.00	142.00	141.00	141.50	126.93	149,011
2023-09-14	142.50	142.50	141.00	142.00	127.38	67,030
2023-09-13	143.00	143.00	141.50	142.50	126.78	90,100
2023-09-12	141.50	142.50	141.50	142.50	126.78	81,000
2023-09-11	143.00	143.00	141.00	141.50	125.89	103,084
2023-09-08	145.00	145.00	142.50	143.00	127.23	54,010
2023-09-07	146.00	146.00	143.00	143.00	127.23	93,008
2023-09-06	148.00	148.00	144.00	145.50	129.45	151,110
2023-09-05	145.00	148.00	144.50	148.00	131.68	187,157
2023-09-04	144.00	145.00	143.50	144.50	128.56	83,178
2023-09-01	144.00	146.00	143.00	144.50	128.56	105,000
2023-08-31	142.50	144.00	142.00	142.00	126.34	90,359
2023-08-30	142.00	142.50	141.00	142.00	126.34	82,260
2023-08-29	141.00	141.50	141.00	141.50	125.89	34,039
2023-08-28	141.50	141.50	140.50	141.00	125.45	32,000
2023-08-25	141.50	142.50	141.50	141.50	125.89	29,009
2023-08-24	142.00	142.00	140.50	141.50	125.89	63,061
2023-08-23	143.00	143.00	140.50	141.00	125.45	79,655
2023-08-22	144.00	144.00	141.00	142.00	126.34	66,422
2023-08-21	142.50	143.00	142.00	142.50	126.78	49,046
2023-08-18	142.50	144.00	142.00	142.50	126.78	71,175
2023-08-17	141.50	144.00	141.50	143.50	127.67	137,430
2023-08-16	142.50	142.50	141.00	142.00	126.34	143,000
2023-08-15	142.00	143.00	141.50	142.50	126.78	145,337
2023-08-14	145.00	145.00	139.50	141.50	125.89	376,250
2023-08-11	145.00	145.00	143.50	145.00	129.01	74,000
2023-08-10	144.00	144.00	143.00	143.00	127.23	206,010
2023-08-09	147.00	147.00	144.50	145.00	129.01	237,017
2023-08-08	150.00	150.00	147.00	147.50	131.23	299,365
2023-08-07	150.50	150.50	149.50	150.50	133.90	158,023

← NewerPage 13 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.