KMC (Kuei Meng) International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 202.00 | 207.00 | 202.00 | 203.00 | 162.07 | 108,000 |
| 2021-11-09 | 203.00 | 206.00 | 202.00 | 203.50 | 162.47 | 91,000 |
| 2021-11-08 | 202.00 | 203.00 | 200.50 | 202.50 | 161.67 | 80,000 |
| 2021-11-05 | 201.50 | 204.00 | 200.00 | 201.00 | 160.48 | 139,000 |
| 2021-11-04 | 202.50 | 204.50 | 201.50 | 201.50 | 160.88 | 77,000 |
| 2021-11-03 | 202.50 | 204.50 | 201.50 | 203.00 | 162.07 | 63,000 |
| 2021-11-02 | 201.50 | 206.50 | 201.50 | 202.50 | 161.67 | 134,000 |
| 2021-11-01 | 203.00 | 205.50 | 199.00 | 201.50 | 160.88 | 210,000 |
| 2021-10-29 | 205.50 | 206.00 | 202.00 | 202.00 | 161.27 | 114,000 |
| 2021-10-28 | 207.00 | 208.00 | 206.00 | 206.00 | 164.47 | 93,000 |
| 2021-10-27 | 209.50 | 210.00 | 205.50 | 210.00 | 167.66 | 158,000 |
| 2021-10-26 | 206.00 | 211.00 | 206.00 | 209.50 | 167.26 | 127,000 |
| 2021-10-25 | 205.00 | 207.00 | 205.00 | 206.00 | 164.47 | 88,000 |
| 2021-10-22 | 206.00 | 207.50 | 205.50 | 206.50 | 164.87 | 69,000 |
| 2021-10-21 | 205.00 | 207.50 | 205.00 | 206.00 | 164.47 | 78,000 |
| 2021-10-20 | 207.00 | 208.50 | 205.00 | 206.50 | 164.87 | 138,000 |
| 2021-10-19 | 205.00 | 207.50 | 203.50 | 207.00 | 165.27 | 167,000 |
| 2021-10-18 | 198.50 | 203.00 | 198.50 | 203.00 | 162.07 | 114,000 |
| 2021-10-15 | 194.50 | 201.00 | 194.50 | 198.50 | 158.48 | 147,000 |
| 2021-10-14 | 192.50 | 197.00 | 192.50 | 194.00 | 154.89 | 265,000 |
← NewerPage 21 of 21 · 1,220 trading days
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.