KMC (Kuei Meng) International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	92.800	93.600	92.300	92.900	91.787	141,016
2026-07-21	93.000	94.200	92.200	92.500	91.392	164,245
2026-07-20	97.000	97.800	92.600	92.900	91.787	539,408
2026-07-17	96.800	100.00	94.900	95.900	94.751	1,221,371
2026-07-16	90.100	99.400	90.100	99.200	98.012	1,770,796
2026-07-15	90.000	90.400	88.800	90.400	89.317	208,252
2026-07-14	88.800	89.400	87.600	89.300	88.230	265,111
2026-07-13	87.700	88.800	87.600	88.800	87.736	270,225
2026-07-10	86.500	86.500	86.500	86.500	85.464	0
2026-07-09	86.900	87.300	86.100	86.500	85.464	105,005
2026-07-08	86.500	86.900	86.000	86.100	85.069	62,005
2026-07-07	86.900	87.200	86.000	86.200	85.167	110,011
2026-07-06	86.300	87.900	86.300	86.900	85.859	85,020
2026-07-03	85.000	86.200	85.000	86.200	85.167	74,000
2026-07-02	85.400	86.000	84.900	85.200	84.179	70,000
2026-07-01	85.900	85.900	85.300	85.800	84.772	49,002
2026-06-30	86.000	86.000	85.000	85.500	84.476	88,000
2026-06-29	85.300	87.100	85.200	85.700	84.673	86,150
2026-06-26	85.500	85.700	84.700	84.700	82.860	116,000
2026-06-25	85.700	86.500	85.600	85.800	83.937	50,026
2026-06-24	84.800	85.600	84.700	85.600	83.741	96,040
2026-06-23	86.300	86.300	84.700	85.400	83.545	189,054
2026-06-22	86.100	87.600	85.700	87.000	85.111	188,330
2026-06-18	86.200	86.500	85.300	85.700	83.839	167,211
2026-06-17	86.900	87.100	85.900	86.600	84.719	95,685
2026-06-16	88.800	88.800	87.100	87.400	85.502	140,030
2026-06-15	89.100	90.500	87.700	88.000	86.089	348,512
2026-06-12	86.200	88.600	86.100	88.500	86.578	565,399
2026-06-11	84.500	85.500	83.800	85.200	83.350	196,686
2026-06-10	84.400	85.400	84.000	84.700	82.860	191,142
2026-06-09	83.100	84.900	83.000	84.400	82.567	145,020
2026-06-08	84.000	84.500	82.300	83.500	81.687	235,050
2026-06-05	84.800	85.300	84.000	85.000	83.154	251,144
2026-06-04	84.500	84.800	84.000	84.500	82.665	88,002
2026-06-03	84.900	84.900	84.400	84.800	82.958	95,030
2026-06-02	84.500	85.000	84.000	84.600	82.763	134,040
2026-06-01	83.400	84.500	83.000	84.300	82.469	187,143
2026-05-29	82.600	83.900	82.600	83.400	81.589	163,302
2026-05-28	83.200	83.200	82.200	82.600	80.806	152,045
2026-05-27	82.400	82.600	82.100	82.300	80.513	149,000
2026-05-26	83.000	83.000	82.300	82.900	81.100	129,549
2026-05-25	83.200	83.500	82.300	83.000	81.197	174,275
2026-05-22	82.700	83.200	82.100	83.200	81.393	125,324
2026-05-21	83.300	83.800	82.000	83.400	81.589	204,468
2026-05-20	82.700	82.800	81.500	82.000	80.219	170,020
2026-05-19	83.200	84.300	82.400	82.700	80.904	158,047
2026-05-18	85.500	85.500	83.100	83.500	81.687	245,000
2026-05-15	84.700	86.400	84.500	85.100	83.252	354,470
2026-05-14	82.800	85.900	82.800	83.400	81.589	330,081
2026-05-13	83.100	83.100	81.500	82.100	80.317	282,065
2026-05-12	81.000	83.400	81.000	83.000	81.197	561,337
2026-05-11	80.900	81.500	80.300	80.800	79.045	150,438
2026-05-08	80.300	81.100	80.200	80.900	79.143	145,050
2026-05-07	79.800	80.400	79.100	80.300	78.556	278,147
2026-05-06	81.500	81.900	79.800	80.300	78.556	212,300
2026-05-05	80.700	81.000	80.500	80.700	78.947	105,003
2026-05-04	80.800	81.100	80.500	80.700	78.947	137,150
2026-04-30	81.600	82.200	80.800	80.800	79.045	90,294
2026-04-29	81.000	81.900	80.800	81.700	79.926	56,430
2026-04-28	82.500	82.500	80.900	80.900	79.143	252,402

← NewerPage 2 of 5 · 243 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.