KMC (Kuei Meng) International Inc. (TPE:5306)
Taiwan · Delayed Price · Currency is TWD 91.40
+0.20 (0.22%)
Dec 3, 2025, 1:35 PM CST
TPE:5306 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 91.40 | 92.40 | 91.20 | 91.30 | - | 0.11% | 68,851 |
| Dec 2, 2025 | 91.20 | 92.90 | 91.00 | 91.20 | 91.20 | - | 99,960 |
| Dec 1, 2025 | 91.90 | 91.90 | 91.00 | 91.20 | 91.20 | - | 15,886 |
| Nov 28, 2025 | 92.10 | 92.40 | 91.10 | 91.20 | 91.20 | -1.41% | 69,454 |
| Nov 27, 2025 | 93.20 | 93.20 | 91.80 | 92.50 | 92.50 | - | 57,218 |
| Nov 26, 2025 | 90.30 | 92.90 | 90.30 | 92.50 | 92.50 | 2.44% | 210,850 |
| Nov 25, 2025 | 90.00 | 91.00 | 90.00 | 90.30 | 90.30 | 0.56% | 46,713 |
| Nov 24, 2025 | 89.00 | 89.80 | 88.90 | 89.80 | 89.80 | 0.90% | 27,905 |
| Nov 21, 2025 | 88.60 | 89.30 | 88.20 | 89.00 | 89.00 | 0.34% | 86,608 |
| Nov 20, 2025 | 88.60 | 89.30 | 88.00 | 88.70 | 88.70 | 0.11% | 76,903 |
| Nov 19, 2025 | 88.60 | 89.30 | 88.10 | 88.60 | 88.60 | -0.11% | 96,889 |
| Nov 18, 2025 | 90.20 | 90.20 | 88.70 | 88.70 | 88.70 | -1.99% | 173,263 |
| Nov 17, 2025 | 91.80 | 91.80 | 90.50 | 90.50 | 90.50 | -0.88% | 92,822 |
| Nov 14, 2025 | 90.70 | 93.20 | 90.70 | 91.30 | 91.30 | -1.19% | 187,530 |
| Nov 13, 2025 | 89.90 | 92.80 | 88.90 | 92.40 | 92.40 | 4.88% | 358,236 |
| Nov 12, 2025 | 85.10 | 88.30 | 85.10 | 88.10 | 88.10 | 2.80% | 134,480 |
| Nov 11, 2025 | 86.80 | 86.80 | 84.80 | 85.70 | 85.70 | -0.92% | 278,849 |
| Nov 10, 2025 | 87.80 | 87.90 | 86.50 | 86.50 | 86.50 | -1.70% | 173,167 |
| Nov 7, 2025 | 88.50 | 88.90 | 88.00 | 88.00 | 88.00 | -0.56% | 75,804 |
| Nov 6, 2025 | 88.80 | 89.50 | 88.50 | 88.50 | 88.50 | - | 33,478 |
| Nov 5, 2025 | 88.70 | 88.80 | 87.40 | 88.50 | 88.50 | -0.34% | 135,367 |
| Nov 4, 2025 | 90.00 | 90.00 | 88.50 | 88.80 | 88.80 | -1.22% | 102,395 |
| Nov 3, 2025 | 90.20 | 90.90 | 89.70 | 89.90 | 89.90 | -0.22% | 55,709 |
| Oct 31, 2025 | 91.20 | 91.20 | 89.50 | 90.10 | 90.10 | -0.22% | 90,905 |
| Oct 30, 2025 | 90.60 | 90.60 | 90.00 | 90.30 | 90.30 | -0.11% | 87,272 |
| Oct 29, 2025 | 90.70 | 90.80 | 90.10 | 90.40 | 90.40 | -0.22% | 81,042 |
| Oct 28, 2025 | 91.20 | 91.20 | 90.20 | 90.60 | 90.60 | -1.20% | 72,404 |
| Oct 27, 2025 | 92.70 | 95.00 | 90.60 | 91.70 | 91.70 | -0.76% | 156,835 |
| Oct 23, 2025 | 91.50 | 92.90 | 91.40 | 92.40 | 92.40 | 1.76% | 116,645 |
| Oct 22, 2025 | 91.00 | 92.40 | 90.00 | 90.80 | 90.80 | -0.66% | 100,310 |
| Oct 21, 2025 | 91.70 | 92.00 | 90.60 | 91.40 | 91.40 | -0.33% | 124,003 |
| Oct 20, 2025 | 92.20 | 92.50 | 91.20 | 91.70 | 91.70 | -0.54% | 74,993 |
| Oct 17, 2025 | 91.90 | 92.90 | 91.90 | 92.20 | 92.20 | 0.22% | 65,164 |
| Oct 16, 2025 | 91.90 | 94.50 | 91.80 | 92.00 | 92.00 | 0.22% | 340,892 |
| Oct 15, 2025 | 93.10 | 95.50 | 91.80 | 91.80 | 91.80 | -1.29% | 1,079,915 |
| Oct 14, 2025 | 91.50 | 93.50 | 91.50 | 93.00 | 93.00 | 1.64% | 429,671 |
| Oct 13, 2025 | 88.80 | 91.80 | 86.50 | 91.50 | 91.50 | 3.04% | 493,082 |
| Oct 9, 2025 | 88.70 | 90.00 | 88.30 | 88.80 | 88.80 | -1.22% | 385,701 |
| Oct 8, 2025 | 88.50 | 90.80 | 88.50 | 89.90 | 89.90 | 2.16% | 668,568 |
| Oct 7, 2025 | 87.00 | 88.60 | 86.00 | 88.00 | 88.00 | 1.15% | 128,522 |
| Oct 3, 2025 | 86.50 | 87.40 | 86.50 | 87.00 | 87.00 | 0.58% | 94,076 |
| Oct 2, 2025 | 86.30 | 87.00 | 86.00 | 86.50 | 86.50 | 0.23% | 45,354 |
| Oct 1, 2025 | 86.60 | 86.70 | 86.00 | 86.30 | 86.30 | - | 63,863 |
| Sep 30, 2025 | 86.40 | 86.60 | 85.90 | 86.30 | 86.30 | -0.12% | 81,463 |
| Sep 26, 2025 | 87.90 | 87.90 | 86.30 | 86.40 | 86.40 | -1.71% | 176,335 |
| Sep 25, 2025 | 87.40 | 88.80 | 87.40 | 87.90 | 87.90 | 0.34% | 83,850 |
| Sep 24, 2025 | 87.80 | 88.00 | 87.60 | 87.60 | 87.60 | -0.23% | 67,527 |
| Sep 23, 2025 | 88.50 | 88.80 | 87.50 | 87.80 | 87.80 | -0.79% | 126,373 |
| Sep 22, 2025 | 89.00 | 89.00 | 88.30 | 88.50 | 88.50 | -0.23% | 77,840 |
| Sep 19, 2025 | 88.60 | 88.90 | 88.10 | 88.70 | 88.70 | -0.22% | 142,956 |