KMC (Kuei Meng) International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	82.100	82.400	81.500	82.200	80.415	358,985
2026-04-24	83.500	83.500	82.000	82.500	80.708	186,020
2026-04-23	84.700	84.700	83.200	83.400	81.589	305,177
2026-04-22	85.600	85.600	84.500	84.700	82.860	89,110
2026-04-21	85.000	85.500	84.500	84.900	83.056	122,078
2026-04-20	84.500	84.600	84.000	84.300	82.469	143,122
2026-04-17	86.000	86.000	84.400	84.400	82.567	168,519
2026-04-16	85.400	85.500	84.500	85.500	83.643	123,882
2026-04-15	85.800	85.800	84.300	84.700	82.860	104,220
2026-04-14	85.200	85.800	84.500	84.700	82.860	154,530
2026-04-13	84.000	85.200	83.700	85.100	83.252	118,135
2026-04-10	84.000	84.400	83.600	83.900	82.078	137,010
2026-04-09	85.000	85.100	83.200	83.600	81.784	278,140
2026-04-08	86.100	86.800	84.800	85.000	83.154	252,004
2026-04-07	86.600	87.000	86.000	86.100	84.230	115,050
2026-04-02	87.300	87.300	86.600	86.600	84.719	87,237
2026-04-01	88.400	88.400	87.000	87.300	85.404	79,661
2026-03-31	87.600	87.900	86.800	86.900	85.013	90,020
2026-03-30	87.500	88.000	86.800	87.600	85.697	99,001
2026-03-27	88.700	88.700	87.900	88.300	86.382	49,000
2026-03-26	89.800	89.800	88.400	88.400	86.480	55,320
2026-03-25	88.600	89.700	88.600	89.000	87.067	102,000
2026-03-24	88.200	89.300	87.600	88.600	86.676	83,041
2026-03-23	87.300	89.300	86.200	88.700	86.774	188,201
2026-03-20	88.100	88.600	87.700	87.700	85.795	116,199
2026-03-19	88.300	88.700	87.900	88.100	86.187	98,136
2026-03-18	89.200	89.500	88.900	89.200	86.251	111,013
2026-03-17	89.300	89.300	88.800	88.900	85.961	105,016
2026-03-16	87.500	89.500	87.300	89.000	86.058	108,236
2026-03-13	87.500	88.100	87.300	87.500	84.607	120,031
2026-03-12	87.600	88.400	87.600	87.900	84.994	71,070
2026-03-11	87.500	88.600	87.500	88.000	85.091	131,020
2026-03-10	88.500	88.700	87.600	88.000	85.091	82,250
2026-03-09	88.000	88.300	86.800	87.100	84.221	262,025
2026-03-06	89.900	90.800	89.800	90.000	87.025	93,384
2026-03-05	90.600	91.000	89.300	89.700	86.735	154,000
2026-03-04	91.100	91.100	88.700	89.000	86.058	288,264
2026-03-03	92.400	92.800	91.800	92.200	89.152	110,100
2026-03-02	92.900	93.500	92.300	92.700	89.635	127,103
2026-02-26	93.600	93.600	92.600	93.200	90.119	142,015
2026-02-25	94.400	94.400	93.300	93.500	90.409	96,085
2026-02-24	93.600	94.600	93.500	94.400	91.279	87,010
2026-02-23	95.900	96.000	93.200	93.500	90.409	190,051
2026-02-11	92.100	95.300	92.100	95.000	91.859	295,125
2026-02-10	91.300	91.900	89.800	91.500	88.475	119,262
2026-02-09	91.000	91.800	90.100	91.200	88.185	89,932
2026-02-06	93.700	93.700	90.100	90.700	87.701	201,176
2026-02-05	92.000	94.800	92.000	93.300	90.216	160,021
2026-02-04	91.800	92.900	91.800	92.400	89.345	93,066
2026-02-03	89.500	93.900	89.500	92.200	89.152	117,070
2026-02-02	90.400	90.700	89.700	90.000	87.025	101,088
2026-01-30	92.100	92.100	90.700	90.800	87.798	90,320
2026-01-29	92.600	92.600	91.500	92.000	88.959	84,148
2026-01-28	93.900	93.900	91.800	92.700	89.635	107,064
2026-01-27	94.200	94.200	93.300	93.700	90.602	52,038
2026-01-26	93.300	94.800	93.100	94.200	91.086	94,573
2026-01-23	95.300	95.400	93.500	93.600	90.506	68,099
2026-01-22	95.000	96.500	94.800	95.500	92.343	110,274
2026-01-21	96.700	96.700	93.900	94.500	91.376	162,262
2026-01-20	95.100	97.000	95.000	96.200	93.020	200,110

← NewerPage 3 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.