KMC (Kuei Meng) International Inc. (TPE:5306)
Taiwan · Delayed Price · Currency is TWD 93.70
+0.60 (0.64%)
Sep 1, 2025, 9:54 AM CST
TPE:5306 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 93.30 | 93.90 | 92.60 | 93.10 | 93.10 | - | 85,365 |
| Aug 28, 2025 | 94.50 | 94.50 | 93.10 | 93.10 | 93.10 | -1.27% | 56,737 |
| Aug 27, 2025 | 92.20 | 94.70 | 92.20 | 94.30 | 94.30 | 1.73% | 104,427 |
| Aug 26, 2025 | 92.40 | 93.90 | 92.10 | 92.70 | 92.70 | 0.22% | 71,785 |
| Aug 25, 2025 | 94.60 | 94.60 | 92.20 | 92.50 | 92.50 | 0.22% | 79,198 |
| Aug 22, 2025 | 92.70 | 92.70 | 91.80 | 92.30 | 92.30 | -0.65% | 78,111 |
| Aug 21, 2025 | 94.00 | 94.90 | 92.90 | 92.90 | 92.90 | 0.76% | 64,435 |
| Aug 20, 2025 | 93.60 | 93.90 | 91.80 | 92.20 | 92.20 | -1.60% | 237,837 |
| Aug 19, 2025 | 95.70 | 95.70 | 93.60 | 93.70 | 93.70 | -2.09% | 228,156 |
| Aug 18, 2025 | 98.00 | 98.20 | 95.30 | 95.70 | 95.70 | -0.93% | 166,578 |
| Aug 15, 2025 | 98.00 | 99.30 | 96.30 | 96.60 | 96.60 | -1.13% | 246,746 |
| Aug 14, 2025 | 95.90 | 98.30 | 95.90 | 97.70 | 97.70 | 2.84% | 392,608 |
| Aug 13, 2025 | 92.50 | 96.00 | 92.50 | 95.00 | 95.00 | 3.26% | 205,356 |
| Aug 12, 2025 | 91.50 | 92.30 | 90.60 | 92.00 | 92.00 | 0.55% | 99,410 |
| Aug 11, 2025 | 93.80 | 93.80 | 91.50 | 91.50 | 91.50 | -3.48% | 207,541 |
| Aug 8, 2025 | 94.50 | 94.80 | 93.50 | 94.80 | 94.80 | 0.64% | 75,680 |
| Aug 7, 2025 | 95.10 | 95.10 | 93.60 | 94.20 | 94.20 | 0.64% | 57,455 |
| Aug 6, 2025 | 94.00 | 94.10 | 93.40 | 93.60 | 93.60 | -0.43% | 30,453 |
| Aug 5, 2025 | 94.20 | 94.70 | 93.80 | 94.00 | 94.00 | - | 40,014 |
| Aug 4, 2025 | 95.00 | 95.00 | 92.50 | 94.00 | 94.00 | -0.63% | 132,439 |
| Aug 1, 2025 | 94.20 | 95.00 | 92.00 | 94.60 | 94.60 | 0.42% | 85,122 |
| Jul 31, 2025 | 95.20 | 95.20 | 93.50 | 94.20 | 94.20 | -0.95% | 55,280 |
| Jul 30, 2025 | 95.30 | 96.60 | 94.70 | 95.10 | 95.10 | -0.21% | 72,082 |
| Jul 29, 2025 | 96.00 | 96.20 | 94.60 | 95.30 | 95.30 | -0.63% | 70,502 |
| Jul 28, 2025 | 96.30 | 96.90 | 95.00 | 95.90 | 95.90 | 0.95% | 77,751 |
| Jul 25, 2025 | 96.30 | 96.30 | 95.00 | 95.00 | 95.00 | -1.04% | 57,215 |
| Jul 24, 2025 | 96.50 | 97.20 | 94.10 | 96.00 | 96.00 | -0.52% | 98,352 |
| Jul 23, 2025 | 91.30 | 97.70 | 91.30 | 96.50 | 96.50 | 5.70% | 331,659 |
| Jul 22, 2025 | 93.70 | 94.00 | 91.20 | 91.30 | 91.30 | -1.72% | 86,604 |
| Jul 21, 2025 | 94.20 | 94.20 | 92.90 | 92.90 | 92.90 | 0.11% | 50,069 |
| Jul 18, 2025 | 92.90 | 93.90 | 92.70 | 92.80 | 92.80 | 0.11% | 64,491 |
| Jul 17, 2025 | 90.80 | 92.90 | 90.80 | 92.70 | 92.70 | 2.21% | 81,061 |
| Jul 16, 2025 | 90.20 | 91.70 | 90.00 | 90.70 | 90.70 | -0.22% | 120,124 |
| Jul 15, 2025 | 91.20 | 92.10 | 90.60 | 90.90 | 90.90 | -0.98% | 152,780 |
| Jul 14, 2025 | 94.30 | 94.30 | 91.70 | 91.80 | 91.80 | -2.75% | 114,940 |
| Jul 11, 2025 | 92.20 | 94.50 | 92.20 | 94.40 | 94.40 | 1.07% | 122,659 |
| Jul 10, 2025 | 93.90 | 94.20 | 93.10 | 93.40 | 93.40 | - | 39,197 |
| Jul 9, 2025 | 93.80 | 94.20 | 93.20 | 93.40 | 93.40 | -0.32% | 44,687 |
| Jul 8, 2025 | 94.20 | 94.90 | 92.80 | 93.70 | 93.70 | -1.37% | 110,666 |
| Jul 7, 2025 | 95.60 | 96.10 | 94.80 | 95.00 | 95.00 | -1.45% | 39,624 |
| Jul 4, 2025 | 98.50 | 98.60 | 96.00 | 96.40 | 96.40 | -1.63% | 66,526 |
| Jul 3, 2025 | 97.10 | 98.30 | 97.00 | 98.00 | 98.00 | 2.30% | 194,643 |
| Jul 2, 2025 | 96.10 | 97.20 | 95.10 | 95.80 | 95.80 | -0.31% | 82,459 |
| Jul 1, 2025 | 93.50 | 96.80 | 93.50 | 96.10 | 96.10 | 3.33% | 201,009 |
| Jun 30, 2025 | 93.50 | 93.80 | 92.90 | 93.00 | 93.00 | -1.48% | 91,521 |
| Jun 27, 2025 | 93.00 | 94.50 | 93.00 | 94.40 | 93.53 | 2.16% | 179,029 |
| Jun 26, 2025 | 91.40 | 93.40 | 91.40 | 92.40 | 91.55 | 1.87% | 191,049 |
| Jun 25, 2025 | 90.30 | 91.50 | 90.20 | 90.70 | 89.87 | 0.44% | 54,062 |
| Jun 24, 2025 | 88.90 | 91.50 | 88.90 | 90.30 | 89.47 | 1.57% | 90,704 |
| Jun 23, 2025 | 86.90 | 89.00 | 86.30 | 88.90 | 88.08 | 1.14% | 138,096 |