KMC (Kuei Meng) International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	153.00	154.00	152.00	153.50	128.62	65,012
2022-08-05	148.50	153.50	148.50	153.00	128.20	80,300
2022-08-04	150.00	150.00	147.50	148.50	124.43	243,330
2022-08-03	153.50	153.50	150.00	150.50	126.11	300,148
2022-08-02	156.50	156.50	153.00	154.50	129.46	321,000
2022-08-01	158.00	158.00	156.50	157.00	131.56	117,226
2022-07-29	156.50	158.50	156.50	158.00	132.39	111,012
2022-07-28	157.50	157.50	155.50	157.00	131.56	88,150
2022-07-27	156.50	156.50	155.00	156.00	130.72	127,181
2022-07-26	157.50	158.00	156.50	156.50	131.14	83,058
2022-07-25	161.50	161.50	157.00	157.50	131.97	174,324
2022-07-22	164.00	164.00	160.00	162.00	135.74	126,443
2022-07-21	160.00	165.50	160.00	164.00	137.42	218,105
2022-07-20	162.50	162.50	160.00	160.00	134.07	103,112
2022-07-19	160.00	161.50	159.50	161.00	134.91	53,104
2022-07-18	161.00	161.00	158.50	158.50	132.81	107,298
2022-07-15	161.50	161.50	158.50	158.50	132.81	96,508
2022-07-14	160.50	160.50	159.00	159.50	133.65	42,062
2022-07-13	160.00	161.00	157.00	157.50	131.97	101,115
2022-07-12	158.50	160.00	156.00	156.00	130.72	130,070
2022-07-11	160.00	161.00	158.00	159.00	133.23	65,034
2022-07-08	158.00	160.50	158.00	159.50	133.65	113,600
2022-07-07	157.00	160.50	156.00	159.50	133.65	63,050
2022-07-06	158.50	158.50	155.00	156.00	130.72	52,032
2022-07-05	158.00	158.50	156.00	158.00	132.39	39,100
2022-07-04	156.00	157.50	154.00	154.50	129.46	128,089
2022-07-01	164.00	165.00	156.00	156.00	130.72	373,054
2022-06-30	168.00	168.00	163.00	165.50	136.79	174,179
2022-06-29	173.00	173.00	167.50	169.00	139.69	51,185
2022-06-28	176.00	176.00	172.00	173.00	142.99	65,360
2022-06-27	172.50	176.00	172.50	173.50	143.40	149,000
2022-06-24	171.50	176.00	171.50	172.50	142.58	120,019
2022-06-23	173.50	174.50	168.50	173.00	142.99	162,035
2022-06-22	176.00	179.50	171.00	171.50	141.75	292,350
2022-06-21	175.50	181.00	174.00	176.00	145.47	335,864
2022-06-20	175.50	176.00	172.00	174.00	143.82	196,142
2022-06-17	170.00	176.00	167.50	175.00	144.64	146,276
2022-06-16	175.00	176.50	169.00	169.00	139.69	180,011
2022-06-15	167.00	174.50	167.00	173.50	143.40	233,979
2022-06-14	165.00	167.50	164.50	165.50	136.79	123,050
2022-06-13	167.00	168.00	166.00	166.00	137.21	81,318
2022-06-10	166.50	169.50	166.50	169.00	139.69	24,010
2022-06-09	169.00	169.50	168.00	168.50	139.27	45,099
2022-06-08	169.50	171.00	169.00	169.00	139.69	51,055
2022-06-07	170.00	170.50	168.50	169.00	139.69	31,157
2022-06-06	169.00	171.50	169.00	170.00	140.51	40,021
2022-06-02	172.00	172.00	171.00	171.00	141.34	37,018
2022-06-01	170.50	174.00	170.50	173.00	142.99	66,017
2022-05-31	171.50	172.00	170.00	170.50	140.92	25,152
2022-05-30	166.00	172.50	166.00	172.00	142.16	87,045
2022-05-27	164.50	166.50	164.00	164.50	135.97	73,100
2022-05-26	164.00	166.50	164.00	164.00	135.55	55,071
2022-05-25	165.50	165.50	163.50	164.00	135.55	116,133
2022-05-24	168.50	168.50	165.50	165.50	136.79	50,112
2022-05-23	168.50	168.50	166.50	167.00	138.03	42,868
2022-05-20	167.50	169.50	167.50	168.50	139.27	55,105
2022-05-19	166.00	167.50	165.00	167.50	138.45	73,124
2022-05-18	172.00	173.00	168.00	169.00	139.69	117,065
2022-05-17	168.00	170.00	168.00	170.00	140.51	47,313
2022-05-16	165.50	169.00	165.50	167.50	138.45	58,400

← NewerPage 18 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.