KMC (Kuei Meng) International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 142.00 | 145.00 | 142.00 | 144.50 | 122.71 | 55,057 |
| 2022-11-01 | 139.50 | 143.50 | 139.50 | 142.50 | 121.01 | 50,005 |
| 2022-10-31 | 138.50 | 140.50 | 138.50 | 139.50 | 118.46 | 50,600 |
| 2022-10-28 | 139.50 | 141.00 | 138.50 | 138.50 | 117.61 | 54,049 |
| 2022-10-27 | 139.00 | 140.50 | 139.00 | 140.50 | 119.31 | 59,020 |
| 2022-10-26 | 138.00 | 140.00 | 138.00 | 139.00 | 118.04 | 42,245 |
| 2022-10-25 | 140.00 | 140.00 | 138.00 | 139.00 | 118.04 | 84,000 |
| 2022-10-24 | 142.00 | 143.00 | 139.00 | 140.00 | 118.89 | 97,143 |
| 2022-10-21 | 146.50 | 149.00 | 142.50 | 142.50 | 121.01 | 191,213 |
| 2022-10-20 | 140.50 | 154.00 | 138.50 | 154.00 | 130.78 | 456,795 |
| 2022-10-19 | 141.50 | 143.50 | 141.50 | 143.00 | 121.44 | 93,825 |
| 2022-10-18 | 144.00 | 145.00 | 140.50 | 143.00 | 121.44 | 87,302 |
| 2022-10-17 | 138.00 | 142.00 | 138.00 | 142.00 | 120.59 | 60,079 |
| 2022-10-14 | 140.00 | 143.00 | 140.00 | 140.50 | 119.31 | 109,091 |
| 2022-10-13 | 139.50 | 141.50 | 137.00 | 138.50 | 117.61 | 125,620 |
| 2022-10-12 | 137.50 | 139.50 | 137.50 | 139.50 | 118.46 | 91,165 |
| 2022-10-11 | 137.00 | 139.00 | 136.00 | 138.50 | 117.61 | 126,168 |
| 2022-10-07 | 141.00 | 141.00 | 140.00 | 140.50 | 119.31 | 49,010 |
| 2022-10-06 | 142.00 | 142.00 | 140.50 | 141.00 | 119.74 | 76,256 |
| 2022-10-05 | 142.50 | 143.50 | 142.00 | 143.00 | 121.44 | 110,220 |
| 2022-10-04 | 141.00 | 143.00 | 141.00 | 141.50 | 120.16 | 90,500 |
| 2022-10-03 | 137.50 | 140.00 | 137.50 | 139.00 | 118.04 | 80,112 |
| 2022-09-30 | 139.50 | 140.00 | 135.50 | 140.00 | 118.89 | 137,333 |
| 2022-09-29 | 141.50 | 144.00 | 141.00 | 141.50 | 120.16 | 132,194 |
| 2022-09-28 | 146.50 | 146.50 | 140.50 | 141.00 | 119.74 | 276,260 |
| 2022-09-27 | 148.00 | 148.00 | 146.00 | 146.50 | 124.41 | 204,305 |
| 2022-09-26 | 150.50 | 150.50 | 148.00 | 148.00 | 125.68 | 270,151 |
| 2022-09-23 | 153.50 | 154.50 | 151.50 | 153.00 | 129.93 | 175,005 |
| 2022-09-22 | 154.00 | 156.00 | 151.50 | 155.00 | 131.63 | 120,082 |
| 2022-09-21 | 160.50 | 160.50 | 155.00 | 156.00 | 132.48 | 303,291 |
| 2022-09-20 | 163.00 | 164.00 | 160.00 | 161.50 | 137.15 | 142,025 |
| 2022-09-19 | 169.00 | 169.00 | 163.00 | 163.00 | 138.42 | 199,131 |
| 2022-09-16 | 165.00 | 169.50 | 164.00 | 169.50 | 142.03 | 243,309 |
| 2022-09-15 | 162.50 | 166.00 | 162.50 | 165.50 | 138.68 | 125,176 |
| 2022-09-14 | 161.00 | 164.00 | 161.00 | 162.50 | 136.16 | 95,238 |
| 2022-09-13 | 163.00 | 164.50 | 162.50 | 164.00 | 137.42 | 110,060 |
| 2022-09-12 | 163.50 | 165.50 | 162.50 | 163.50 | 137.00 | 128,288 |
| 2022-09-08 | 160.00 | 163.50 | 160.00 | 163.50 | 137.00 | 68,131 |
| 2022-09-07 | 160.50 | 161.00 | 159.50 | 160.00 | 134.07 | 72,095 |
| 2022-09-06 | 162.50 | 162.50 | 160.50 | 161.50 | 135.33 | 73,175 |
| 2022-09-05 | 162.50 | 164.50 | 162.00 | 162.50 | 136.16 | 63,043 |
| 2022-09-02 | 165.00 | 165.50 | 163.50 | 163.50 | 137.00 | 119,250 |
| 2022-09-01 | 163.00 | 165.00 | 162.50 | 165.00 | 138.26 | 192,822 |
| 2022-08-31 | 162.00 | 164.50 | 162.00 | 163.50 | 137.00 | 93,104 |
| 2022-08-30 | 160.50 | 162.00 | 160.50 | 162.00 | 135.74 | 42,590 |
| 2022-08-29 | 163.50 | 163.50 | 160.00 | 161.00 | 134.91 | 119,090 |
| 2022-08-26 | 161.50 | 163.50 | 161.50 | 163.50 | 137.00 | 93,205 |
| 2022-08-25 | 160.50 | 162.50 | 160.50 | 161.00 | 134.91 | 128,023 |
| 2022-08-24 | 159.00 | 160.50 | 158.50 | 159.50 | 133.65 | 59,142 |
| 2022-08-23 | 160.00 | 160.00 | 158.00 | 159.00 | 133.23 | 141,018 |
| 2022-08-22 | 162.00 | 162.00 | 160.50 | 161.00 | 134.91 | 73,000 |
| 2022-08-19 | 160.50 | 163.00 | 160.50 | 162.00 | 135.74 | 172,000 |
| 2022-08-18 | 161.50 | 162.50 | 160.00 | 160.50 | 134.49 | 173,113 |
| 2022-08-17 | 163.00 | 163.50 | 161.00 | 161.50 | 135.33 | 180,259 |
| 2022-08-16 | 163.00 | 164.00 | 162.00 | 162.50 | 136.16 | 183,494 |
| 2022-08-15 | 160.00 | 165.50 | 160.00 | 164.00 | 137.42 | 413,251 |
| 2022-08-12 | 154.50 | 156.00 | 153.50 | 156.00 | 130.72 | 133,022 |
| 2022-08-11 | 154.50 | 155.50 | 153.50 | 154.50 | 129.46 | 108,395 |
| 2022-08-10 | 154.00 | 156.00 | 154.00 | 154.50 | 129.46 | 87,267 |
| 2022-08-09 | 153.50 | 155.50 | 153.50 | 155.50 | 130.30 | 84,100 |
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.