KMC (Kuei Meng) International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	96.300	96.900	95.000	95.900	90.777	75,069
2025-07-25	96.300	96.300	95.000	95.000	89.925	54,223
2025-07-24	96.500	97.200	94.100	96.000	90.872	94,062
2025-07-23	91.300	97.700	91.300	96.500	91.345	324,079
2025-07-22	93.700	94.000	91.200	91.300	86.423	84,117
2025-07-21	94.200	94.200	92.900	92.900	87.937	48,010
2025-07-18	92.900	93.900	92.700	92.800	87.843	63,000
2025-07-17	90.800	92.900	90.800	92.700	87.748	78,380
2025-07-16	90.200	91.700	90.000	90.700	85.855	117,000
2025-07-15	91.200	92.100	90.600	90.900	86.044	148,318
2025-07-14	94.300	94.300	91.700	91.800	86.896	111,080
2025-07-11	92.200	94.500	92.200	94.400	89.357	119,000
2025-07-10	93.900	94.200	93.100	93.400	88.411	38,012
2025-07-09	93.800	94.200	93.200	93.400	88.411	44,025
2025-07-08	94.200	94.900	92.800	93.700	88.695	108,010
2025-07-07	95.600	96.100	94.800	95.000	89.925	38,050
2025-07-04	98.500	98.600	96.000	96.400	91.250	64,018
2025-07-03	97.100	98.300	97.000	98.000	92.765	191,067
2025-07-02	96.100	97.200	95.100	95.800	90.682	80,150
2025-07-01	93.500	96.800	93.500	96.100	90.966	197,000
2025-06-30	93.500	93.800	92.900	93.000	88.032	89,010
2025-06-27	93.000	94.500	93.000	94.400	88.535	175,130
2025-06-26	91.400	93.400	91.400	92.400	86.659	187,033
2025-06-25	90.300	91.500	90.200	90.700	85.065	53,020
2025-06-24	88.900	91.500	88.900	90.300	84.690	89,100
2025-06-23	86.900	89.000	86.300	88.900	83.377	133,000
2025-06-20	89.500	89.500	87.600	87.900	82.439	478,139
2025-06-19	91.000	91.400	89.800	89.900	84.314	174,220
2025-06-18	91.300	92.200	91.200	91.500	85.815	118,096
2025-06-17	92.100	92.900	91.000	91.700	86.003	91,000
2025-06-16	91.700	92.400	90.300	91.900	86.190	170,000
2025-06-13	93.900	93.900	91.200	91.700	86.003	365,474
2025-06-12	95.000	95.400	94.600	94.800	88.910	110,011
2025-06-11	95.000	96.100	93.500	94.700	88.816	338,026
2025-06-10	97.600	97.700	96.600	96.600	90.598	100,300
2025-06-09	95.400	96.000	94.900	95.700	89.754	93,000
2025-06-06	96.500	96.700	95.800	96.000	90.035	194,036
2025-06-05	98.000	98.400	96.600	96.700	90.692	112,050
2025-06-04	98.700	99.000	97.900	98.100	92.005	130,000
2025-06-03	97.000	98.500	96.300	98.100	92.005	217,000
2025-06-02	100.00	100.00	96.500	96.600	90.598	332,770
2025-05-29	98.400	100.00	97.400	100.00	93.787	1,107,000
2025-05-28	98.400	98.400	97.200	98.100	92.005	129,001
2025-05-27	99.700	100.50	97.200	97.500	91.442	334,010
2025-05-26	99.600	99.800	98.800	99.700	93.505	203,000
2025-05-23	100.50	101.00	100.00	100.50	94.256	142,000
2025-05-22	102.00	102.50	100.00	101.50	95.194	261,100
2025-05-21	102.50	104.00	102.00	103.00	96.600	209,000
2025-05-20	102.00	103.50	102.00	102.50	96.132	152,016
2025-05-19	104.50	105.00	102.50	103.00	96.600	169,011
2025-05-16	104.00	106.50	103.50	105.00	98.476	169,000
2025-05-15	106.00	106.00	103.00	103.50	97.069	176,127
2025-05-14	107.50	108.00	106.00	106.50	99.883	223,122
2025-05-13	108.50	110.50	106.00	106.00	99.414	825,337
2025-05-12	96.300	107.50	96.300	107.50	100.82	404,000
2025-05-09	96.200	98.000	96.100	97.800	91.724	94,025
2025-05-08	94.100	97.000	94.100	96.200	90.223	166,150
2025-05-07	92.800	93.800	92.000	93.000	87.222	81,492
2025-05-06	92.000	93.300	92.000	92.800	87.034	54,035
2025-05-05	96.100	96.100	91.900	92.500	86.753	176,099

← NewerPage 6 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.