KMC (Kuei Meng) International Inc. (5306.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 139.50 | 141.50 | 139.00 | 140.50 | 140.50 | 77,378 |
| 09 May 2024 | 141.00 | 141.50 | 139.00 | 139.50 | 139.50 | 141,528 |
| 08 May 2024 | 143.50 | 143.50 | 141.00 | 141.00 | 141.00 | 88,033 |
| 07 May 2024 | 142.00 | 144.50 | 137.50 | 144.00 | 144.00 | 413,123 |
| 06 May 2024 | 142.50 | 142.50 | 140.50 | 140.50 | 140.50 | 203,301 |
| 03 May 2024 | 144.00 | 144.00 | 142.00 | 142.50 | 142.50 | 69,094 |
| 02 May 2024 | 144.00 | 144.50 | 142.50 | 144.50 | 144.50 | 78,375 |
| 30 Apr 2024 | 147.00 | 147.00 | 142.00 | 145.50 | 145.50 | 152,093 |
| 29 Apr 2024 | 142.00 | 146.00 | 142.00 | 146.00 | 146.00 | 519,276 |
| 26 Apr 2024 | 144.00 | 144.00 | 141.50 | 142.00 | 142.00 | 66,349 |
| 25 Apr 2024 | 142.00 | 144.50 | 142.00 | 143.00 | 143.00 | 161,290 |
| 24 Apr 2024 | 142.50 | 143.50 | 141.50 | 142.50 | 142.50 | 120,166 |
| 23 Apr 2024 | 139.00 | 142.00 | 139.00 | 142.00 | 142.00 | 147,150 |
| 22 Apr 2024 | 138.50 | 140.00 | 138.00 | 138.50 | 138.50 | 93,000 |
| 19 Apr 2024 | 140.50 | 141.00 | 136.50 | 138.00 | 138.00 | 370,763 |
| 18 Apr 2024 | 139.00 | 144.00 | 139.00 | 143.00 | 143.00 | 227,240 |
| 17 Apr 2024 | 140.50 | 142.00 | 140.00 | 140.00 | 140.00 | 98,257 |
| 16 Apr 2024 | 143.50 | 143.50 | 140.00 | 140.50 | 140.50 | 207,237 |
| 15 Apr 2024 | 145.50 | 147.50 | 141.50 | 144.50 | 144.50 | 418,032 |
| 12 Apr 2024 | 144.50 | 148.00 | 143.00 | 146.00 | 146.00 | 596,214 |
| 11 Apr 2024 | 139.50 | 144.50 | 139.50 | 143.00 | 143.00 | 456,354 |
| 10 Apr 2024 | 138.00 | 139.50 | 138.00 | 138.50 | 138.50 | 121,000 |
| 09 Apr 2024 | 136.50 | 138.50 | 136.50 | 138.00 | 138.00 | 111,120 |
| 08 Apr 2024 | 139.00 | 139.00 | 136.00 | 136.50 | 136.50 | 357,002 |
| 03 Apr 2024 | 138.00 | 139.50 | 138.00 | 138.50 | 138.50 | 90,479 |
| 02 Apr 2024 | 139.50 | 139.50 | 137.50 | 139.50 | 139.50 | 134,088 |
| 01 Apr 2024 | 143.00 | 143.00 | 139.00 | 139.00 | 139.00 | 238,169 |
| 29 Mar 2024 | 141.50 | 144.50 | 140.50 | 141.50 | 141.50 | 170,000 |
| 28 Mar 2024 | 142.00 | 142.50 | 141.50 | 141.50 | 141.50 | 93,194 |
| 27 Mar 2024 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | 106,200 |
| 26 Mar 2024 | 142.00 | 143.00 | 140.00 | 141.00 | 141.00 | 168,230 |
| 25 Mar 2024 | 142.50 | 143.00 | 141.00 | 141.50 | 141.50 | 136,025 |
| 22 Mar 2024 | 144.50 | 145.50 | 142.00 | 143.00 | 143.00 | 560,069 |
| 21 Mar 2024 | 147.50 | 151.00 | 144.00 | 144.00 | 144.00 | 638,393 |
| 20 Mar 2024 | 143.50 | 149.50 | 141.00 | 146.00 | 146.00 | 439,146 |
| 19 Mar 2024 | 142.00 | 144.00 | 142.00 | 143.50 | 143.50 | 170,100 |
| 19 Mar 2024 | 0.749995 Dividend | |||||
| 18 Mar 2024 | 141.00 | 144.50 | 140.50 | 143.50 | 142.75 | 305,015 |
| 15 Mar 2024 | 139.50 | 141.50 | 139.50 | 140.50 | 139.77 | 148,596 |
| 14 Mar 2024 | 142.00 | 142.00 | 139.50 | 139.50 | 138.77 | 640,530 |
| 13 Mar 2024 | 146.00 | 146.00 | 141.00 | 142.50 | 141.76 | 492,208 |
| 12 Mar 2024 | 148.00 | 148.00 | 145.00 | 146.00 | 145.24 | 635,000 |
| 11 Mar 2024 | 150.00 | 154.00 | 149.00 | 150.00 | 149.22 | 527,056 |
| 08 Mar 2024 | 154.00 | 154.00 | 147.50 | 150.00 | 149.22 | 822,615 |
| 07 Mar 2024 | 152.50 | 155.00 | 149.50 | 154.00 | 153.20 | 1,505,918 |
| 06 Mar 2024 | 149.50 | 154.50 | 148.00 | 151.50 | 150.71 | 828,049 |
| 05 Mar 2024 | 154.50 | 154.50 | 146.50 | 147.50 | 146.73 | 708,847 |
| 04 Mar 2024 | 151.50 | 156.00 | 150.00 | 151.50 | 150.71 | 447,590 |
| 01 Mar 2024 | 156.50 | 156.50 | 150.00 | 151.00 | 150.21 | 574,802 |
| 29 Feb 2024 | 147.50 | 158.00 | 145.50 | 154.50 | 153.69 | 1,400,408 |
| 27 Feb 2024 | 146.00 | 149.50 | 144.00 | 146.00 | 145.24 | 537,407 |
| 26 Feb 2024 | 147.00 | 147.00 | 144.00 | 146.50 | 145.73 | 266,324 |
| 23 Feb 2024 | 147.00 | 149.00 | 146.50 | 147.00 | 146.23 | 405,821 |
| 22 Feb 2024 | 145.50 | 148.50 | 142.50 | 148.00 | 147.23 | 680,286 |
| 21 Feb 2024 | 150.00 | 151.50 | 145.50 | 145.50 | 144.74 | 493,408 |
| 20 Feb 2024 | 148.00 | 150.00 | 145.50 | 150.00 | 149.22 | 1,227,405 |
| 19 Feb 2024 | 147.00 | 147.50 | 143.00 | 143.00 | 142.25 | 916,130 |
| 16 Feb 2024 | 141.00 | 149.00 | 136.50 | 147.00 | 146.23 | 2,422,039 |
| 15 Feb 2024 | 132.50 | 136.50 | 130.00 | 136.00 | 135.29 | 642,341 |
| 05 Feb 2024 | 128.00 | 129.50 | 126.50 | 129.50 | 128.82 | 128,176 |
| 02 Feb 2024 | 127.50 | 129.50 | 127.00 | 128.00 | 127.33 | 169,241 |
| 01 Feb 2024 | 127.00 | 128.50 | 126.00 | 128.00 | 127.33 | 157,101 |
| 31 Jan 2024 | 127.50 | 128.00 | 126.50 | 126.50 | 125.84 | 106,647 |
| 30 Jan 2024 | 129.00 | 129.00 | 126.00 | 127.50 | 126.83 | 147,208 |
| 29 Jan 2024 | 127.00 | 129.50 | 127.00 | 129.00 | 128.33 | 112,350 |
| 26 Jan 2024 | 126.00 | 128.00 | 126.00 | 127.50 | 126.83 | 81,033 |
| 25 Jan 2024 | 128.00 | 128.50 | 127.50 | 127.50 | 126.83 | 106,109 |
| 24 Jan 2024 | 127.00 | 128.00 | 126.50 | 127.50 | 126.83 | 124,300 |
| 23 Jan 2024 | 123.50 | 126.00 | 123.50 | 126.00 | 125.34 | 147,264 |
| 22 Jan 2024 | 122.00 | 124.50 | 122.00 | 123.50 | 122.85 | 111,350 |
| 19 Jan 2024 | 121.00 | 122.50 | 121.00 | 121.50 | 120.86 | 73,124 |
| 18 Jan 2024 | 121.00 | 122.00 | 121.00 | 121.00 | 120.37 | 88,040 |
| 17 Jan 2024 | 121.00 | 122.50 | 120.50 | 121.50 | 120.86 | 130,222 |
| 16 Jan 2024 | 124.00 | 124.00 | 121.50 | 122.00 | 121.36 | 108,031 |
| 15 Jan 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 122.85 | - |
| 12 Jan 2024 | 121.50 | 125.00 | 121.50 | 123.50 | 122.85 | 88,100 |
| 11 Jan 2024 | 123.50 | 123.50 | 120.50 | 122.50 | 121.86 | 396,690 |
| 10 Jan 2024 | 126.00 | 126.00 | 123.00 | 123.50 | 122.85 | 246,627 |
| 09 Jan 2024 | 127.50 | 127.50 | 126.50 | 126.50 | 125.84 | 57,592 |
| 08 Jan 2024 | 128.00 | 128.00 | 127.00 | 127.00 | 126.34 | 78,317 |
| 05 Jan 2024 | 127.50 | 128.00 | 127.00 | 127.50 | 126.83 | 78,015 |
| 04 Jan 2024 | 128.50 | 128.50 | 127.00 | 127.50 | 126.83 | 101,095 |
| 03 Jan 2024 | 130.00 | 130.00 | 128.50 | 128.50 | 127.83 | 52,191 |
| 02 Jan 2024 | 131.00 | 131.00 | 129.00 | 130.00 | 129.32 | 97,593 |
| 29 Dec 2023 | 130.50 | 132.00 | 129.00 | 131.50 | 130.81 | 314,300 |
| 28 Dec 2023 | 130.00 | 130.00 | 128.00 | 130.00 | 129.32 | 134,321 |
| 27 Dec 2023 | 127.50 | 132.00 | 127.50 | 129.50 | 128.82 | 246,016 |
| 26 Dec 2023 | 127.00 | 128.00 | 127.00 | 128.00 | 127.33 | 96,100 |
| 25 Dec 2023 | 127.00 | 128.00 | 126.50 | 127.00 | 126.34 | 94,005 |
| 22 Dec 2023 | 126.50 | 127.50 | 126.50 | 126.50 | 125.84 | 67,100 |
| 21 Dec 2023 | 127.00 | 127.50 | 126.50 | 127.00 | 126.34 | 69,000 |
| 20 Dec 2023 | 128.00 | 128.00 | 126.50 | 127.00 | 126.34 | 176,315 |
| 19 Dec 2023 | 130.00 | 131.00 | 127.00 | 127.50 | 126.83 | 183,192 |
| 18 Dec 2023 | 129.00 | 131.00 | 128.50 | 129.50 | 128.82 | 149,131 |
| 18 Dec 2023 | 1.04 Dividend | |||||
| 15 Dec 2023 | 128.50 | 132.50 | 128.50 | 130.00 | 128.29 | 505,349 |
| 14 Dec 2023 | 127.00 | 128.00 | 127.00 | 128.00 | 126.31 | 98,063 |
| 13 Dec 2023 | 126.00 | 127.50 | 125.50 | 126.50 | 124.83 | 144,010 |
| 12 Dec 2023 | 127.50 | 128.00 | 126.00 | 126.00 | 124.34 | 197,536 |
| 11 Dec 2023 | 128.00 | 129.50 | 127.50 | 127.50 | 125.82 | 174,125 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.