KMC (Kuei Meng) International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	151.00	151.00	149.50	150.50	133.90	88,021
2023-08-02	155.00	156.00	150.50	151.00	134.35	284,025
2023-08-01	155.00	155.50	153.00	154.50	137.46	93,165
2023-07-31	158.00	158.00	154.00	154.50	137.46	148,361
2023-07-28	158.50	158.50	156.00	156.00	138.80	197,123
2023-07-27	158.00	159.00	157.50	158.50	141.02	217,146
2023-07-26	157.50	158.00	156.50	157.50	140.13	134,559
2023-07-25	155.00	158.00	155.00	157.50	140.13	191,390
2023-07-24	154.00	155.50	154.00	155.00	137.91	103,358
2023-07-21	153.00	154.50	152.00	154.00	137.02	141,257
2023-07-20	154.50	154.50	153.50	154.00	137.02	97,151
2023-07-19	157.00	157.00	153.50	153.50	136.57	176,494
2023-07-18	155.50	155.50	153.00	155.00	137.91	228,100
2023-07-17	156.50	156.50	154.00	154.50	137.46	273,580
2023-07-14	155.50	158.00	155.50	156.50	139.24	246,134
2023-07-13	155.00	157.50	155.00	155.00	137.91	196,297
2023-07-12	156.00	157.50	154.00	154.00	137.02	338,371
2023-07-11	155.00	158.00	155.00	157.50	140.13	356,227
2023-07-10	154.50	159.00	154.00	158.50	141.02	436,869
2023-07-07	154.50	154.50	152.00	154.50	137.46	266,383
2023-07-06	152.00	156.00	152.00	154.50	137.46	497,184
2023-07-05	151.00	152.50	151.00	152.00	135.24	353,960
2023-07-04	150.00	151.00	149.00	151.00	134.35	204,361
2023-07-03	151.00	153.50	149.50	150.00	133.46	391,191
2023-06-30	146.50	151.50	146.50	151.00	134.35	617,512
2023-06-29	143.50	147.50	143.50	146.50	130.34	372,268
2023-06-28	147.00	147.00	144.50	145.00	127.01	625,896
2023-06-27	146.00	148.00	146.00	147.00	128.76	232,155
2023-06-26	146.50	148.00	145.00	147.00	128.76	511,320
2023-06-21	145.50	147.50	145.50	146.50	128.32	276,718
2023-06-20	144.50	146.00	144.00	146.00	127.88	549,005
2023-06-19	143.50	144.50	143.00	143.50	125.69	522,230
2023-06-16	144.00	144.00	142.50	144.00	126.13	532,735
2023-06-15	144.50	144.50	143.00	143.00	125.26	385,180
2023-06-14	146.50	146.50	144.00	144.50	126.57	325,019
2023-06-13	147.50	148.00	145.00	145.50	127.44	418,335
2023-06-12	147.50	148.00	147.00	147.50	129.20	193,005
2023-06-09	148.00	149.50	147.50	147.50	129.20	173,082
2023-06-08	148.00	150.00	148.00	149.00	130.51	197,127
2023-06-07	148.00	148.50	147.00	148.00	129.63	138,185
2023-06-06	149.50	149.50	148.00	148.00	129.63	89,169
2023-06-05	150.00	151.00	149.00	149.50	130.95	156,039
2023-06-02	149.00	150.00	148.00	149.50	130.95	252,000
2023-06-01	147.50	148.50	146.00	148.00	129.63	255,357
2023-05-31	146.00	148.50	146.00	146.50	128.32	255,405
2023-05-30	144.50	146.00	144.00	146.00	127.88	159,102
2023-05-29	145.00	145.50	144.50	144.50	126.57	71,055
2023-05-26	145.00	145.50	144.00	145.00	127.01	60,584
2023-05-25	145.50	145.50	144.50	145.00	127.01	56,000
2023-05-24	144.50	146.00	144.50	145.50	127.44	139,107
2023-05-23	143.50	144.50	143.50	144.50	126.57	47,011
2023-05-22	143.50	144.50	143.50	144.00	126.13	36,368
2023-05-19	144.50	144.50	143.50	143.50	125.69	68,010
2023-05-18	143.50	145.50	143.50	144.50	126.57	143,112
2023-05-17	143.00	144.50	142.50	143.50	125.69	179,379
2023-05-16	143.50	144.50	143.00	143.00	125.26	147,300
2023-05-15	143.50	143.50	142.50	143.50	125.69	79,442
2023-05-12	144.00	144.50	142.50	144.50	126.57	112,033
2023-05-11	144.00	144.00	142.00	144.00	126.13	229,119
2023-05-10	144.50	146.00	144.00	145.50	127.44	121,000

← NewerPage 14 of 21 · 1,219 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.