KMC (Kuei Meng) International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	91.500	92.900	91.400	92.400	88.475	115,026
2025-10-22	91.000	92.400	90.000	90.800	86.943	97,585
2025-10-21	91.700	92.000	90.600	91.400	87.518	119,000
2025-10-20	92.200	92.500	91.200	91.700	87.805	70,100
2025-10-17	91.900	92.900	91.900	92.200	88.284	60,076
2025-10-16	91.900	94.500	91.800	92.000	88.092	335,440
2025-10-15	93.100	95.500	91.800	91.800	87.901	1,071,037
2025-10-14	91.500	93.500	91.500	93.000	89.050	417,164
2025-10-13	88.800	91.800	86.500	91.500	87.613	484,104
2025-10-09	88.700	90.000	88.300	88.800	85.028	380,363
2025-10-08	88.500	90.800	88.500	89.900	86.081	660,431
2025-10-07	87.000	88.600	86.000	88.000	84.262	124,125
2025-10-03	86.500	87.400	86.500	87.000	83.305	91,474
2025-10-02	86.300	87.000	86.000	86.500	82.826	42,000
2025-10-01	86.600	86.700	86.000	86.300	82.634	58,101
2025-09-30	86.400	86.600	85.900	86.300	82.634	78,000
2025-09-26	87.900	87.900	86.300	86.400	82.730	172,026
2025-09-25	87.400	88.800	87.400	87.900	84.166	79,000
2025-09-24	87.800	88.000	87.600	87.600	83.879	64,000
2025-09-23	88.500	88.800	87.500	87.800	84.071	121,459
2025-09-22	89.000	89.000	88.300	88.500	84.741	74,496
2025-09-19	88.600	88.900	88.100	88.700	84.932	139,075
2025-09-18	88.800	89.500	88.500	88.900	85.124	87,202
2025-09-17	88.500	89.000	88.100	88.100	84.358	58,110
2025-09-16	87.200	88.800	87.200	88.000	84.262	143,128
2025-09-15	88.600	89.800	87.100	88.800	84.056	168,020
2025-09-12	86.900	90.500	86.400	88.600	83.867	209,177
2025-09-11	90.500	90.500	86.500	86.800	82.163	831,546
2025-09-10	91.900	91.900	90.200	90.500	85.666	309,140
2025-09-09	93.500	93.600	91.700	91.700	86.801	322,016
2025-09-08	93.100	93.900	93.100	93.400	88.411	75,225
2025-09-05	93.300	93.500	92.800	93.300	88.316	33,000
2025-09-04	92.800	93.700	92.600	93.200	88.221	46,001
2025-09-03	93.600	93.600	92.400	92.500	87.559	52,000
2025-09-02	94.100	94.600	92.500	92.700	87.748	112,000
2025-09-01	94.100	94.700	92.600	93.200	88.221	85,005
2025-08-29	93.300	93.900	92.600	93.100	88.127	82,040
2025-08-28	94.500	94.500	93.100	93.100	88.127	54,005
2025-08-27	92.200	94.700	92.200	94.300	89.263	102,021
2025-08-26	92.400	93.900	92.100	92.700	87.748	70,264
2025-08-25	94.600	94.600	92.200	92.500	87.559	77,200
2025-08-22	92.700	92.700	91.800	92.300	87.369	74,192
2025-08-21	94.000	94.900	92.900	92.900	87.937	62,000
2025-08-20	93.600	93.900	91.800	92.200	87.275	234,350
2025-08-19	95.700	95.700	93.600	93.700	88.695	224,040
2025-08-18	98.000	98.200	95.300	95.700	90.588	161,000
2025-08-15	98.000	99.300	96.300	96.600	91.440	241,050
2025-08-14	95.900	98.300	95.900	97.700	92.481	382,035
2025-08-13	92.500	96.000	92.500	95.000	89.925	201,031
2025-08-12	91.500	92.300	90.600	92.000	87.085	96,150
2025-08-11	93.800	93.800	91.500	91.500	86.612	200,052
2025-08-08	94.500	94.800	93.500	94.800	89.736	74,000
2025-08-07	95.100	95.100	93.600	94.200	89.168	55,297
2025-08-06	94.000	94.100	93.400	93.600	88.600	29,000
2025-08-05	94.200	94.700	93.800	94.000	88.979	38,400
2025-08-04	95.000	95.000	92.500	94.000	88.979	131,005
2025-08-01	94.200	94.200	94.200	94.200	89.168	0
2025-07-31	95.200	95.200	93.500	94.200	89.168	53,031
2025-07-30	95.300	96.600	94.700	95.100	90.020	70,119
2025-07-29	96.000	96.200	94.600	95.300	90.209	69,021

← NewerPage 5 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.