KMC (Kuei Meng) International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 166.00 | 166.50 | 165.50 | 166.00 | 137.21 | 64,000 |
| 2022-05-12 | 166.00 | 166.50 | 165.00 | 165.50 | 136.79 | 63,447 |
| 2022-05-11 | 167.00 | 167.00 | 165.50 | 165.50 | 136.79 | 55,105 |
| 2022-05-10 | 169.50 | 169.50 | 165.00 | 168.50 | 139.27 | 223,303 |
| 2022-05-09 | 171.50 | 171.50 | 169.50 | 170.00 | 140.51 | 125,521 |
| 2022-05-06 | 170.50 | 170.50 | 169.00 | 169.50 | 140.10 | 95,110 |
| 2022-05-05 | 168.00 | 172.50 | 167.00 | 172.00 | 142.16 | 153,183 |
| 2022-05-04 | 167.50 | 167.50 | 165.50 | 166.50 | 137.62 | 126,142 |
| 2022-05-03 | 164.50 | 167.00 | 164.00 | 166.50 | 137.62 | 107,641 |
| 2022-04-29 | 158.00 | 164.00 | 157.50 | 163.00 | 134.73 | 133,060 |
| 2022-04-28 | 155.00 | 157.50 | 154.00 | 157.50 | 130.18 | 142,145 |
| 2022-04-27 | 159.00 | 159.00 | 153.00 | 156.50 | 129.35 | 228,684 |
| 2022-04-26 | 163.00 | 164.00 | 159.50 | 161.00 | 133.07 | 259,234 |
| 2022-04-25 | 168.00 | 168.00 | 162.00 | 163.50 | 135.14 | 287,100 |
| 2022-04-22 | 170.00 | 172.00 | 169.50 | 170.50 | 140.92 | 140,104 |
| 2022-04-21 | 172.00 | 172.50 | 170.00 | 170.00 | 140.51 | 176,093 |
| 2022-04-20 | 173.00 | 173.00 | 170.50 | 172.00 | 142.16 | 115,010 |
| 2022-04-19 | 173.50 | 174.00 | 171.50 | 173.00 | 142.99 | 57,011 |
| 2022-04-18 | 175.00 | 175.00 | 171.50 | 172.00 | 142.16 | 102,011 |
| 2022-04-15 | 176.00 | 177.00 | 175.00 | 175.00 | 144.64 | 80,165 |
| 2022-04-14 | 173.00 | 176.00 | 173.00 | 176.00 | 145.47 | 120,300 |
| 2022-04-13 | 172.00 | 174.50 | 172.00 | 172.50 | 142.58 | 160,448 |
| 2022-04-12 | 179.00 | 179.00 | 171.50 | 172.00 | 142.16 | 402,323 |
| 2022-04-11 | 183.00 | 183.50 | 179.00 | 179.00 | 147.95 | 160,593 |
| 2022-04-08 | 184.50 | 184.50 | 182.00 | 183.00 | 151.26 | 99,246 |
| 2022-04-07 | 187.50 | 187.50 | 184.00 | 184.00 | 152.08 | 206,159 |
| 2022-04-06 | 187.00 | 187.00 | 183.50 | 187.00 | 154.56 | 94,012 |
| 2022-04-01 | 188.00 | 188.00 | 186.00 | 187.00 | 154.56 | 193,060 |
| 2022-03-31 | 190.00 | 190.00 | 187.00 | 188.00 | 155.39 | 103,122 |
| 2022-03-30 | 188.00 | 190.00 | 187.00 | 190.00 | 157.04 | 107,000 |
| 2022-03-29 | 188.00 | 188.00 | 187.50 | 187.50 | 154.98 | 109,365 |
| 2022-03-28 | 189.50 | 189.50 | 186.50 | 188.00 | 155.39 | 106,100 |
| 2022-03-25 | 190.00 | 190.50 | 189.00 | 189.50 | 156.63 | 57,026 |
| 2022-03-24 | 191.00 | 191.50 | 190.00 | 190.00 | 157.04 | 56,434 |
| 2022-03-23 | 191.00 | 192.50 | 191.00 | 191.50 | 158.28 | 60,506 |
| 2022-03-22 | 192.50 | 192.50 | 191.00 | 191.00 | 157.87 | 55,017 |
| 2022-03-21 | 188.50 | 192.00 | 188.50 | 191.00 | 157.87 | 52,243 |
| 2022-03-18 | 187.00 | 189.50 | 187.00 | 188.50 | 155.80 | 96,241 |
| 2022-03-17 | 188.00 | 189.00 | 186.50 | 187.00 | 154.56 | 191,400 |
| 2022-03-16 | 190.50 | 190.50 | 187.50 | 188.50 | 153.94 | 210,126 |
| 2022-03-15 | 192.00 | 192.00 | 190.00 | 190.50 | 155.58 | 101,221 |
| 2022-03-14 | 193.50 | 194.00 | 192.00 | 193.50 | 158.03 | 66,060 |
| 2022-03-11 | 193.50 | 195.50 | 192.50 | 193.50 | 158.03 | 82,225 |
| 2022-03-10 | 192.00 | 195.00 | 192.00 | 192.00 | 156.80 | 83,000 |
| 2022-03-09 | 191.00 | 192.50 | 191.00 | 191.50 | 156.39 | 98,087 |
| 2022-03-08 | 192.50 | 192.50 | 192.50 | 192.50 | 157.21 | 0 |
| 2022-03-07 | 195.50 | 195.50 | 191.00 | 192.50 | 157.21 | 162,000 |
| 2022-03-04 | 195.50 | 196.00 | 194.50 | 196.00 | 160.07 | 74,000 |
| 2022-03-03 | 195.00 | 196.50 | 195.00 | 195.50 | 159.66 | 36,000 |
| 2022-03-02 | 192.00 | 196.50 | 191.50 | 195.00 | 159.25 | 56,000 |
| 2022-03-01 | 190.00 | 193.50 | 190.00 | 192.00 | 156.80 | 122,000 |
| 2022-02-25 | 192.50 | 194.00 | 192.50 | 192.50 | 157.21 | 62,000 |
| 2022-02-24 | 197.00 | 197.00 | 190.00 | 192.00 | 156.80 | 203,000 |
| 2022-02-23 | 197.00 | 198.50 | 197.00 | 198.00 | 161.70 | 45,000 |
| 2022-02-22 | 200.00 | 200.00 | 197.00 | 197.50 | 161.29 | 105,000 |
| 2022-02-21 | 198.00 | 200.50 | 197.00 | 200.50 | 163.74 | 138,000 |
| 2022-02-18 | 197.00 | 198.00 | 196.00 | 198.00 | 161.70 | 40,000 |
| 2022-02-17 | 198.00 | 198.00 | 197.00 | 197.50 | 161.29 | 35,000 |
| 2022-02-16 | 199.00 | 199.00 | 197.00 | 197.50 | 161.29 | 64,000 |
| 2022-02-15 | 197.00 | 197.50 | 196.00 | 196.50 | 160.48 | 77,000 |
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.