KMC (Kuei Meng) International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	144.50	146.00	144.00	145.50	127.44	121,000
2023-05-09	145.00	145.00	144.00	144.50	126.57	39,432
2023-05-08	144.50	145.50	144.00	145.50	127.44	68,036
2023-05-05	146.50	146.50	144.00	145.00	127.01	95,078
2023-05-04	144.50	146.50	144.00	146.50	128.32	109,061
2023-05-03	145.00	145.50	144.00	144.50	126.57	40,289
2023-05-02	145.00	146.50	145.00	145.00	127.01	76,216
2023-04-28	145.00	145.00	144.00	145.00	127.01	64,093
2023-04-27	143.50	144.50	143.50	144.50	126.57	40,438
2023-04-26	142.50	144.00	142.00	143.50	125.69	61,050
2023-04-25	142.00	143.00	141.50	142.00	124.38	141,087
2023-04-24	142.00	143.00	141.00	142.00	124.38	144,178
2023-04-21	143.50	144.00	142.50	142.50	124.82	102,283
2023-04-20	144.50	144.50	143.00	143.00	125.26	157,142
2023-04-19	146.50	146.50	144.50	144.50	126.57	113,310
2023-04-18	145.50	146.50	144.00	146.50	128.32	140,106
2023-04-17	146.00	146.00	145.00	145.50	127.44	89,082
2023-04-14	145.50	146.50	145.00	146.00	127.88	144,513
2023-04-13	148.50	148.50	144.50	145.00	127.01	348,029
2023-04-12	144.00	150.50	144.00	148.50	130.07	567,200
2023-04-11	142.50	144.00	142.50	143.50	125.69	90,106
2023-04-10	142.50	143.50	142.50	142.50	124.82	79,189
2023-04-07	143.00	143.50	141.50	142.50	124.82	165,259
2023-04-06	143.00	143.50	142.50	143.00	125.26	60,272
2023-03-31	142.00	144.00	142.00	143.00	125.26	144,852
2023-03-30	142.50	142.50	141.00	141.50	123.94	173,175
2023-03-29	143.50	143.50	139.50	142.00	124.38	359,208
2023-03-28	143.00	145.50	143.00	143.50	125.69	155,265
2023-03-27	143.50	143.50	142.50	143.00	125.26	158,186
2023-03-24	144.00	144.00	142.50	143.50	125.69	198,690
2023-03-23	144.00	145.00	143.50	144.00	126.13	155,363
2023-03-22	143.00	145.50	142.00	145.00	127.01	258,149
2023-03-21	145.00	145.00	142.50	142.50	124.82	182,019
2023-03-20	141.50	145.00	141.50	144.50	126.57	155,193
2023-03-17	144.00	144.00	140.50	141.00	123.50	252,013
2023-03-16	145.00	145.00	141.50	142.50	124.82	321,155
2023-03-15	147.50	148.00	145.00	145.00	127.01	228,474
2023-03-14	147.50	149.50	147.00	149.00	128.54	178,503
2023-03-13	151.00	151.00	146.50	149.00	128.54	335,108
2023-03-10	153.00	153.00	148.00	151.50	130.70	288,115
2023-03-09	153.50	154.00	152.00	153.00	131.99	112,115
2023-03-08	153.00	154.00	152.50	153.50	132.42	121,110
2023-03-07	153.50	153.50	152.00	153.50	132.42	97,411
2023-03-06	151.00	153.00	151.00	153.00	131.99	162,478
2023-03-03	150.50	150.50	149.00	150.00	129.40	154,197
2023-03-02	150.00	150.00	148.00	149.50	128.97	159,109
2023-03-01	150.50	150.50	149.00	150.00	129.40	141,449
2023-02-24	153.50	153.50	151.00	151.00	130.27	150,485
2023-02-23	154.50	155.00	153.50	153.50	132.42	69,052
2023-02-22	155.00	155.00	153.50	154.50	133.28	64,011
2023-02-21	153.00	155.50	152.50	155.50	134.15	82,635
2023-02-20	153.00	153.50	151.50	153.00	131.99	156,446
2023-02-17	155.00	155.00	153.00	153.50	132.42	91,084
2023-02-16	155.50	156.00	155.00	155.50	134.15	49,459
2023-02-15	155.50	155.50	155.00	155.00	133.72	91,060
2023-02-14	155.50	156.00	155.00	155.00	133.72	62,200
2023-02-13	156.00	156.00	155.00	155.00	133.72	87,230
2023-02-10	156.00	156.50	155.50	156.00	134.58	155,146
2023-02-09	156.50	157.00	156.00	156.00	134.58	81,142
2023-02-08	157.50	158.00	156.50	158.00	136.30	153,360

← NewerPage 15 of 21 · 1,220 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.