KMC (Kuei Meng) International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	93.700	97.800	93.600	95.100	91.956	307,129
2026-01-16	92.400	94.500	92.400	93.700	90.602	179,047
2026-01-15	92.500	92.600	91.200	91.700	88.668	88,402
2026-01-14	90.800	92.700	90.800	92.500	89.442	205,020
2026-01-13	89.700	91.600	89.700	90.700	87.701	180,050
2026-01-12	88.500	89.400	88.300	89.000	86.058	100,000
2026-01-09	88.700	89.200	88.500	88.900	85.961	32,122
2026-01-08	89.500	89.700	88.900	89.500	86.541	34,100
2026-01-07	88.500	90.100	88.500	88.900	85.961	66,000
2026-01-06	88.300	88.500	87.900	88.400	85.478	62,000
2026-01-05	88.600	88.600	87.800	88.300	85.381	81,000
2026-01-02	90.000	90.100	88.200	88.600	85.671	99,052
2025-12-31	90.200	91.000	89.800	90.700	87.701	100,000
2025-12-30	88.600	90.600	88.400	90.400	87.411	158,100
2025-12-29	87.900	89.300	87.900	88.800	85.864	69,349
2025-12-26	87.000	87.800	86.700	87.700	84.801	61,072
2025-12-24	87.000	87.600	86.600	87.100	84.221	55,000
2025-12-23	87.400	87.500	87.000	87.000	84.124	70,000
2025-12-22	88.200	88.500	86.700	87.400	84.511	227,305
2025-12-19	89.800	89.800	88.000	88.500	84.741	58,249
2025-12-18	87.600	88.500	87.300	88.100	84.358	30,002
2025-12-17	89.100	89.100	87.900	87.900	84.166	92,000
2025-12-16	89.700	90.000	88.900	89.000	85.220	80,247
2025-12-15	89.600	90.400	89.100	90.400	86.560	40,400
2025-12-12	90.400	90.700	89.700	89.900	86.081	30,496
2025-12-11	90.700	90.800	89.100	89.700	85.890	104,000
2025-12-10	91.300	91.500	90.800	90.800	86.943	77,021
2025-12-09	91.400	91.400	90.700	91.400	87.518	26,000
2025-12-08	91.000	91.300	90.800	91.300	87.422	50,000
2025-12-05	91.400	91.900	90.000	91.100	87.230	75,000
2025-12-04	92.400	92.400	90.700	91.600	87.709	174,013
2025-12-03	91.400	92.400	91.200	91.400	87.518	70,000
2025-12-02	91.200	92.900	91.000	91.200	87.326	97,000
2025-12-01	91.900	91.900	91.000	91.200	87.326	15,000
2025-11-28	92.100	92.400	91.100	91.200	87.326	67,040
2025-11-27	93.200	93.200	91.800	92.500	88.571	54,055
2025-11-26	90.300	92.900	90.300	92.500	88.571	206,145
2025-11-25	90.000	91.000	90.000	90.300	86.464	44,020
2025-11-24	89.000	89.800	88.900	89.800	85.986	25,010
2025-11-21	88.600	89.300	88.200	89.000	85.220	84,260
2025-11-20	88.600	89.300	88.000	88.700	84.932	75,118
2025-11-19	88.600	89.300	88.100	88.600	84.837	95,000
2025-11-18	90.200	90.200	88.700	88.700	84.932	168,268
2025-11-17	91.800	91.800	90.500	90.500	86.656	91,260
2025-11-14	90.700	93.200	90.700	91.300	87.422	183,148
2025-11-13	89.900	92.800	88.900	92.400	88.475	347,273
2025-11-12	85.100	88.300	85.100	88.100	84.358	131,200
2025-11-11	86.800	86.800	84.800	85.700	82.060	268,512
2025-11-10	87.800	87.900	86.500	86.500	82.826	168,103
2025-11-07	88.500	88.900	88.000	88.000	84.262	74,213
2025-11-06	88.800	89.500	88.500	88.500	84.741	32,050
2025-11-05	88.700	88.800	87.400	88.500	84.741	133,000
2025-11-04	90.000	90.000	88.500	88.800	85.028	98,002
2025-11-03	90.200	90.900	89.700	89.900	86.081	54,110
2025-10-31	91.200	91.200	89.500	90.100	86.273	88,321
2025-10-30	90.600	90.600	90.000	90.300	86.464	83,089
2025-10-29	90.700	90.800	90.100	90.400	86.560	76,037
2025-10-28	91.200	91.200	90.200	90.600	86.752	68,241
2025-10-27	92.700	95.000	90.600	91.700	87.805	151,851
2025-10-23	91.500	92.900	91.400	92.400	88.475	115,026

← NewerPage 4 of 21 · 1,218 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.