KMC (Kuei Meng) International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	198.50	198.50	195.50	198.00	161.70	101,000
2022-02-11	199.00	199.50	198.00	199.00	162.52	56,000
2022-02-10	201.00	201.00	197.00	199.00	162.52	147,000
2022-02-09	193.00	199.00	193.00	199.00	162.52	193,000
2022-02-08	188.00	192.50	188.00	192.00	156.80	128,000
2022-02-07	190.00	190.00	187.00	187.50	153.13	133,000
2022-01-26	188.00	189.50	187.00	189.00	154.35	231,000
2022-01-25	191.00	191.00	189.50	189.50	154.76	321,000
2022-01-24	193.50	193.50	190.00	192.00	156.80	185,000
2022-01-21	194.50	194.50	193.50	193.50	158.03	169,000
2022-01-20	194.00	194.50	193.50	194.50	158.84	139,000
2022-01-19	193.00	195.50	193.00	195.00	159.25	91,000
2022-01-18	195.00	196.00	195.00	195.00	159.25	122,000
2022-01-17	196.00	197.00	195.00	195.00	159.25	87,000
2022-01-14	196.00	196.50	194.50	196.00	160.07	190,000
2022-01-13	197.00	198.00	196.00	196.50	160.48	95,000
2022-01-12	197.00	197.50	195.50	197.00	160.88	172,000
2022-01-11	198.00	198.00	195.00	195.00	159.25	297,000
2022-01-10	202.00	202.00	197.00	197.50	161.29	203,000
2022-01-07	201.00	202.00	198.00	199.00	162.52	148,000
2022-01-06	207.00	207.00	201.00	201.00	164.15	243,000
2022-01-05	204.50	208.50	203.00	206.50	168.64	391,000
2022-01-04	198.50	203.00	198.00	202.50	165.38	309,000
2022-01-03	197.50	198.50	196.50	197.50	161.29	75,000
2021-12-30	197.00	197.50	195.00	197.50	161.29	146,000
2021-12-29	196.00	197.00	194.50	196.00	160.07	200,000
2021-12-28	199.50	200.00	195.00	196.50	160.48	202,000
2021-12-27	196.00	198.50	196.00	198.00	161.70	49,000
2021-12-24	196.50	196.50	195.50	195.50	159.66	36,000
2021-12-23	197.00	197.00	195.00	195.50	159.66	93,000
2021-12-22	198.50	198.50	195.50	196.00	160.07	113,000
2021-12-21	194.50	195.50	192.50	195.50	159.66	118,000
2021-12-20	197.00	197.00	194.00	194.50	158.84	173,000
2021-12-17	198.00	199.00	195.50	197.00	160.88	176,000
2021-12-16	199.50	200.00	197.50	199.00	162.52	128,000
2021-12-15	199.00	199.50	197.00	198.00	161.70	168,000
2021-12-14	199.50	200.50	199.00	199.00	162.52	111,000
2021-12-13	199.00	200.00	197.00	199.50	162.93	136,000
2021-12-10	199.00	200.00	198.50	200.00	163.33	105,000
2021-12-09	199.00	200.00	198.00	199.50	162.93	317,000
2021-12-08	202.00	202.00	200.50	201.00	160.48	198,000
2021-12-07	201.00	202.00	200.50	201.00	160.48	117,000
2021-12-06	200.50	201.00	200.00	201.00	160.48	85,000
2021-12-03	201.00	201.50	200.00	200.50	160.08	142,000
2021-12-02	201.00	202.00	200.00	201.00	160.48	78,000
2021-12-01	202.50	202.50	200.00	201.00	160.48	67,000
2021-11-30	203.50	204.50	200.00	200.00	159.68	207,000
2021-11-29	199.00	203.00	199.00	202.50	161.67	134,000
2021-11-26	204.00	206.00	203.50	205.00	163.67	161,000
2021-11-25	205.00	206.50	204.00	204.00	162.87	119,000
2021-11-24	205.50	207.00	203.00	205.00	163.67	117,000
2021-11-23	207.00	207.50	205.00	205.50	164.07	83,000
2021-11-22	205.00	207.00	204.50	207.00	165.27	91,000
2021-11-19	205.50	206.00	204.50	205.00	163.67	143,000
2021-11-18	206.00	207.50	205.00	205.50	164.07	107,000
2021-11-17	207.00	208.50	206.50	206.50	164.87	100,000
2021-11-16	207.50	209.00	206.00	207.50	165.67	99,000
2021-11-15	208.50	208.50	206.00	207.50	165.67	91,000
2021-11-12	210.50	210.50	207.50	208.50	166.46	120,000
2021-11-11	206.00	210.00	205.50	207.00	165.27	315,000

← NewerPage 20 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.