KMC (Kuei Meng) International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 126.00 | 126.00 | 123.00 | 123.50 | 114.41 | 96,092 |
| 2025-01-22 | 125.00 | 127.00 | 124.50 | 127.00 | 117.66 | 92,030 |
| 2025-01-21 | 125.00 | 126.00 | 124.50 | 125.00 | 115.80 | 47,020 |
| 2025-01-20 | 124.50 | 125.00 | 123.50 | 125.00 | 115.80 | 60,100 |
| 2025-01-17 | 125.00 | 125.00 | 123.00 | 123.00 | 113.95 | 45,313 |
| 2025-01-16 | 123.00 | 127.00 | 123.00 | 125.00 | 115.80 | 135,031 |
| 2025-01-15 | 123.00 | 124.50 | 122.00 | 122.00 | 113.02 | 63,401 |
| 2025-01-14 | 119.00 | 124.50 | 119.00 | 123.50 | 114.41 | 206,000 |
| 2025-01-13 | 118.00 | 119.00 | 116.50 | 118.00 | 109.32 | 175,650 |
| 2025-01-10 | 116.50 | 118.00 | 116.50 | 117.50 | 108.85 | 90,100 |
| 2025-01-09 | 118.50 | 118.50 | 116.50 | 116.50 | 107.93 | 107,423 |
| 2025-01-08 | 118.50 | 118.50 | 118.00 | 118.50 | 109.78 | 48,000 |
| 2025-01-07 | 119.50 | 120.00 | 118.00 | 118.50 | 109.78 | 63,105 |
| 2025-01-06 | 117.50 | 120.50 | 117.00 | 119.50 | 110.71 | 93,075 |
| 2025-01-03 | 118.50 | 119.00 | 117.00 | 117.50 | 108.85 | 94,500 |
| 2025-01-02 | 119.50 | 120.50 | 118.00 | 118.50 | 109.78 | 124,510 |
| 2024-12-31 | 121.50 | 121.50 | 119.00 | 119.50 | 110.71 | 173,910 |
| 2024-12-30 | 122.00 | 122.50 | 121.00 | 121.50 | 112.56 | 89,376 |
| 2024-12-27 | 122.00 | 123.00 | 122.00 | 122.50 | 113.49 | 42,071 |
| 2024-12-26 | 123.00 | 123.00 | 122.50 | 122.50 | 113.49 | 34,255 |
| 2024-12-25 | 122.00 | 122.50 | 121.50 | 122.50 | 113.49 | 67,882 |
| 2024-12-24 | 124.00 | 124.00 | 122.00 | 122.00 | 113.02 | 122,067 |
| 2024-12-23 | 122.50 | 124.50 | 122.50 | 123.00 | 113.95 | 54,050 |
| 2024-12-20 | 123.50 | 123.50 | 122.00 | 122.50 | 113.49 | 175,033 |
| 2024-12-19 | 124.00 | 125.00 | 123.00 | 124.00 | 114.88 | 65,297 |
| 2024-12-18 | 125.00 | 126.50 | 125.00 | 126.00 | 115.57 | 59,070 |
| 2024-12-17 | 127.00 | 127.50 | 124.50 | 125.00 | 114.66 | 126,088 |
| 2024-12-16 | 127.00 | 128.50 | 126.50 | 127.00 | 116.49 | 76,205 |
| 2024-12-13 | 126.50 | 127.00 | 125.00 | 127.00 | 116.49 | 59,206 |
| 2024-12-12 | 126.50 | 128.00 | 126.00 | 126.50 | 116.03 | 106,000 |
| 2024-12-11 | 124.00 | 129.50 | 124.00 | 126.50 | 116.03 | 314,350 |
| 2024-12-10 | 123.00 | 124.50 | 122.00 | 123.00 | 112.82 | 159,564 |
| 2024-12-09 | 125.50 | 125.50 | 122.00 | 123.00 | 112.82 | 342,338 |
| 2024-12-06 | 125.00 | 127.00 | 125.00 | 125.00 | 114.66 | 111,017 |
| 2024-12-05 | 125.50 | 125.50 | 124.00 | 124.50 | 114.20 | 236,235 |
| 2024-12-04 | 123.50 | 126.00 | 123.50 | 124.50 | 114.20 | 126,012 |
| 2024-12-03 | 123.00 | 124.50 | 123.00 | 124.50 | 114.20 | 89,011 |
| 2024-12-02 | 123.50 | 125.00 | 123.00 | 123.00 | 112.82 | 101,172 |
| 2024-11-29 | 123.50 | 125.00 | 122.00 | 124.00 | 113.74 | 86,152 |
| 2024-11-28 | 126.00 | 126.00 | 122.00 | 124.00 | 113.74 | 329,216 |
| 2024-11-27 | 126.50 | 127.00 | 125.50 | 126.00 | 115.57 | 118,000 |
| 2024-11-26 | 126.00 | 127.00 | 126.00 | 126.50 | 116.03 | 101,000 |
| 2024-11-25 | 125.00 | 127.50 | 124.50 | 126.50 | 116.03 | 256,102 |
| 2024-11-22 | 126.50 | 127.50 | 126.00 | 126.00 | 115.57 | 131,450 |
| 2024-11-21 | 125.50 | 127.00 | 125.00 | 125.50 | 115.12 | 131,029 |
| 2024-11-20 | 125.00 | 125.00 | 125.00 | 125.00 | 114.66 | 79,956 |
| 2024-11-19 | 127.50 | 128.50 | 124.50 | 127.00 | 116.49 | 184,675 |
| 2024-11-18 | 125.00 | 128.00 | 125.00 | 127.50 | 116.95 | 149,064 |
| 2024-11-15 | 125.50 | 127.50 | 125.00 | 125.50 | 115.12 | 190,180 |
| 2024-11-14 | 124.50 | 127.50 | 124.00 | 125.50 | 115.12 | 289,004 |
| 2024-11-13 | 125.00 | 125.50 | 123.00 | 124.00 | 113.74 | 146,100 |
| 2024-11-12 | 130.50 | 132.00 | 124.00 | 125.00 | 114.66 | 887,711 |
| 2024-11-11 | 136.50 | 137.00 | 132.50 | 135.00 | 123.83 | 325,434 |
| 2024-11-08 | 135.00 | 135.50 | 132.50 | 133.00 | 121.99 | 218,187 |
| 2024-11-07 | 134.00 | 136.00 | 133.50 | 134.50 | 123.37 | 113,305 |
| 2024-11-06 | 134.00 | 134.50 | 133.00 | 134.00 | 122.91 | 120,318 |
| 2024-11-05 | 135.50 | 135.50 | 133.50 | 134.00 | 122.91 | 68,055 |
| 2024-11-04 | 134.00 | 135.50 | 133.00 | 135.00 | 123.83 | 99,100 |
| 2024-11-01 | 136.00 | 136.00 | 133.00 | 133.50 | 122.45 | 286,028 |
| 2024-10-30 | 136.50 | 136.50 | 135.00 | 136.50 | 125.20 | 79,100 |
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.