KMC (Kuei Meng) International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 137.50 | 137.50 | 134.00 | 136.00 | 124.75 | 261,115 |
| 2024-10-28 | 139.00 | 139.50 | 137.00 | 137.50 | 126.12 | 94,021 |
| 2024-10-25 | 137.50 | 138.50 | 137.50 | 138.00 | 126.58 | 50,015 |
| 2024-10-24 | 139.00 | 139.00 | 137.50 | 137.50 | 126.12 | 67,102 |
| 2024-10-23 | 139.00 | 140.50 | 138.50 | 139.00 | 127.50 | 62,010 |
| 2024-10-22 | 139.00 | 140.00 | 138.50 | 138.50 | 127.04 | 68,335 |
| 2024-10-21 | 138.00 | 140.00 | 138.00 | 139.50 | 127.96 | 57,197 |
| 2024-10-18 | 140.00 | 140.00 | 137.50 | 138.00 | 126.58 | 102,113 |
| 2024-10-17 | 137.50 | 140.50 | 137.00 | 138.50 | 127.04 | 196,002 |
| 2024-10-16 | 137.50 | 139.00 | 136.00 | 136.00 | 124.75 | 422,203 |
| 2024-10-15 | 139.00 | 142.00 | 138.00 | 138.00 | 126.58 | 363,519 |
| 2024-10-14 | 139.00 | 140.50 | 138.00 | 139.00 | 127.50 | 237,126 |
| 2024-10-11 | 140.00 | 141.00 | 138.50 | 139.00 | 127.50 | 197,013 |
| 2024-10-09 | 141.00 | 141.50 | 140.00 | 140.00 | 128.42 | 136,327 |
| 2024-10-08 | 141.50 | 142.00 | 139.50 | 141.00 | 129.33 | 215,100 |
| 2024-10-07 | 141.50 | 144.50 | 141.00 | 141.50 | 129.79 | 317,166 |
| 2024-10-04 | 150.00 | 150.00 | 141.00 | 141.00 | 129.33 | 639,643 |
| 2024-10-01 | 150.00 | 151.00 | 148.00 | 150.00 | 137.59 | 157,645 |
| 2024-09-30 | 154.00 | 154.00 | 149.50 | 151.00 | 138.51 | 297,015 |
| 2024-09-27 | 152.50 | 156.00 | 152.50 | 154.00 | 141.26 | 92,147 |
| 2024-09-26 | 158.50 | 158.50 | 152.00 | 152.50 | 139.88 | 164,759 |
| 2024-09-25 | 157.00 | 158.00 | 155.50 | 157.00 | 144.01 | 156,155 |
| 2024-09-24 | 155.00 | 157.50 | 155.00 | 157.00 | 144.01 | 104,301 |
| 2024-09-23 | 157.50 | 158.00 | 154.50 | 155.00 | 142.17 | 145,524 |
| 2024-09-20 | 152.50 | 156.50 | 148.00 | 155.50 | 142.63 | 574,772 |
| 2024-09-19 | 147.50 | 152.00 | 147.50 | 151.50 | 138.96 | 192,150 |
| 2024-09-18 | 149.00 | 150.00 | 147.00 | 147.00 | 134.84 | 74,158 |
| 2024-09-16 | 146.50 | 150.00 | 146.50 | 148.50 | 136.21 | 77,097 |
| 2024-09-13 | 148.50 | 149.50 | 145.00 | 149.00 | 136.01 | 170,097 |
| 2024-09-12 | 152.00 | 153.00 | 146.50 | 147.50 | 134.64 | 270,594 |
| 2024-09-11 | 151.50 | 153.50 | 148.00 | 149.50 | 136.46 | 262,098 |
| 2024-09-10 | 156.00 | 156.50 | 151.50 | 152.00 | 138.75 | 177,418 |
| 2024-09-09 | 156.00 | 157.00 | 153.50 | 154.50 | 141.03 | 162,320 |
| 2024-09-06 | 156.00 | 158.50 | 152.50 | 158.50 | 144.68 | 221,300 |
| 2024-09-05 | 155.00 | 159.50 | 154.00 | 155.00 | 141.48 | 185,900 |
| 2024-09-04 | 155.50 | 158.00 | 153.00 | 154.00 | 140.57 | 414,897 |
| 2024-09-03 | 157.00 | 162.50 | 155.00 | 161.00 | 146.96 | 577,755 |
| 2024-09-02 | 156.00 | 160.00 | 155.50 | 156.50 | 142.85 | 391,400 |
| 2024-08-30 | 156.50 | 157.00 | 153.50 | 155.50 | 141.94 | 200,026 |
| 2024-08-29 | 154.00 | 158.00 | 154.00 | 155.50 | 141.94 | 193,041 |
| 2024-08-28 | 155.00 | 158.00 | 155.00 | 155.50 | 141.94 | 214,100 |
| 2024-08-27 | 155.50 | 156.50 | 153.50 | 156.50 | 142.85 | 194,512 |
| 2024-08-26 | 150.50 | 157.50 | 150.50 | 155.00 | 141.48 | 886,382 |
| 2024-08-23 | 150.00 | 151.00 | 148.50 | 150.00 | 136.92 | 129,167 |
| 2024-08-22 | 151.50 | 152.00 | 148.00 | 151.00 | 137.83 | 227,190 |
| 2024-08-21 | 152.00 | 153.00 | 150.00 | 151.00 | 137.83 | 347,020 |
| 2024-08-20 | 147.00 | 152.00 | 146.00 | 152.00 | 138.75 | 691,148 |
| 2024-08-19 | 144.00 | 147.50 | 143.00 | 147.00 | 134.18 | 399,336 |
| 2024-08-16 | 146.00 | 146.00 | 144.00 | 144.50 | 131.90 | 202,131 |
| 2024-08-15 | 147.00 | 147.00 | 144.00 | 145.50 | 132.81 | 143,020 |
| 2024-08-14 | 144.00 | 146.00 | 143.50 | 146.00 | 133.27 | 173,654 |
| 2024-08-13 | 144.50 | 144.50 | 143.00 | 144.00 | 131.44 | 141,189 |
| 2024-08-12 | 142.00 | 145.00 | 140.00 | 145.00 | 132.36 | 206,435 |
| 2024-08-09 | 139.00 | 144.00 | 139.00 | 139.50 | 127.34 | 205,071 |
| 2024-08-08 | 137.00 | 141.00 | 135.50 | 139.00 | 126.88 | 245,292 |
| 2024-08-07 | 134.00 | 139.00 | 133.50 | 137.00 | 125.05 | 225,202 |
| 2024-08-06 | 137.00 | 138.50 | 129.50 | 134.00 | 122.32 | 340,024 |
| 2024-08-05 | 145.00 | 145.00 | 134.00 | 135.00 | 123.23 | 455,099 |
| 2024-08-02 | 146.00 | 148.00 | 144.50 | 146.50 | 133.73 | 309,032 |
| 2024-08-01 | 147.50 | 149.50 | 146.00 | 148.50 | 135.55 | 475,189 |
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.