KMC (Kuei Meng) International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	157.00	157.50	155.50	156.50	135.01	109,108
2023-02-06	156.00	158.00	155.00	157.00	135.44	131,522
2023-02-03	155.00	157.00	154.50	156.50	135.01	180,278
2023-02-02	154.50	155.50	154.00	155.00	133.72	155,120
2023-02-01	152.50	154.50	151.00	154.00	132.85	200,087
2023-01-31	150.50	151.50	149.50	150.50	129.83	160,101
2023-01-30	149.50	150.50	148.00	149.00	128.54	229,880
2023-01-17	147.00	148.50	147.00	147.50	127.25	100,073
2023-01-16	145.00	148.00	145.00	147.50	127.25	134,342
2023-01-13	142.50	146.00	142.50	145.00	125.09	156,257
2023-01-12	142.00	142.50	141.50	142.50	122.93	69,100
2023-01-11	141.50	143.50	141.50	142.00	122.50	68,101
2023-01-10	142.50	143.00	142.00	142.50	122.93	41,134
2023-01-09	142.50	143.50	142.50	143.50	123.80	32,031
2023-01-06	142.50	143.00	141.50	142.50	122.93	63,198
2023-01-05	144.00	145.50	143.00	143.00	123.36	105,000
2023-01-04	141.50	144.00	141.50	144.00	124.23	71,231
2023-01-03	140.00	143.00	140.00	142.50	122.93	70,551
2022-12-30	141.00	141.00	139.50	140.00	120.78	53,000
2022-12-29	139.00	140.00	138.00	140.00	120.78	35,270
2022-12-28	140.00	140.00	138.50	139.00	119.91	36,009
2022-12-27	140.00	140.50	139.00	140.00	120.78	67,515
2022-12-26	140.50	140.50	138.50	139.50	120.34	92,000
2022-12-23	137.50	140.00	137.00	140.00	120.78	331,422
2022-12-22	139.50	140.50	137.00	139.00	119.91	328,050
2022-12-21	137.00	139.50	137.00	139.00	119.91	102,078
2022-12-20	141.00	142.00	137.00	137.00	118.19	281,075
2022-12-19	141.00	142.00	140.00	141.00	121.64	134,337
2022-12-16	144.00	146.50	143.50	144.00	122.29	221,310
2022-12-15	149.00	149.50	146.00	147.00	124.83	230,059
2022-12-14	148.00	150.50	147.50	150.50	127.81	276,447
2022-12-13	148.00	149.50	145.00	148.00	125.68	717,229
2022-12-12	156.50	157.00	155.00	157.00	133.33	79,250
2022-12-09	156.00	157.50	155.00	157.50	133.75	110,080
2022-12-08	156.50	156.50	153.50	155.50	132.05	116,008
2022-12-07	152.50	157.00	152.50	156.50	132.90	230,340
2022-12-06	157.50	157.50	153.50	153.50	130.35	127,455
2022-12-05	156.00	158.00	156.00	157.50	133.75	91,087
2022-12-02	155.50	156.00	154.00	156.00	132.48	123,663
2022-12-01	156.00	156.00	154.00	155.50	132.05	127,100
2022-11-30	153.50	154.50	152.00	154.50	131.20	94,060
2022-11-29	154.50	154.50	150.50	153.00	129.93	143,057
2022-11-28	156.00	156.50	153.50	154.50	131.20	91,021
2022-11-25	157.50	157.50	156.00	157.00	133.33	123,215
2022-11-24	155.00	157.00	152.00	156.00	132.48	219,835
2022-11-23	148.50	153.50	148.50	152.50	129.50	248,426
2022-11-22	146.50	149.00	146.00	148.00	125.68	112,444
2022-11-21	150.00	150.00	146.00	147.00	124.83	204,359
2022-11-18	151.00	152.00	149.00	149.50	126.96	112,283
2022-11-17	151.00	151.50	150.00	151.00	128.23	116,051
2022-11-16	154.50	156.00	152.00	152.00	129.08	175,619
2022-11-15	150.00	156.50	149.00	154.50	131.20	235,180
2022-11-14	150.50	152.00	147.50	150.00	127.38	188,075
2022-11-11	148.00	151.00	147.00	150.00	127.38	234,059
2022-11-10	149.00	149.00	147.50	148.00	125.68	51,203
2022-11-09	148.00	150.00	147.50	148.50	126.11	119,002
2022-11-08	147.50	148.50	146.50	147.00	124.83	78,126
2022-11-07	150.50	150.50	146.00	148.50	126.11	72,636
2022-11-04	144.00	150.00	144.00	149.00	126.53	97,145
2022-11-03	141.50	146.50	141.50	145.00	123.13	78,008

← NewerPage 16 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.