KMC (Kuei Meng) International Inc. (TPE:5306)
Taiwan · Delayed Price · Currency is TWD 92.40
+1.60 (1.76%)
Oct 23, 2025, 2:36 PM CST
TPE:5306 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 91.50 | 92.90 | 91.40 | 92.40 | 92.40 | 1.76% | 116,619 |
| 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 29, 2025 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | - | - |
| 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 |
| Sep 18, 2025 | 88.80 | 89.50 | 88.50 | 88.90 | 88.90 | 0.91% | 89,050 |
| Sep 17, 2025 | 88.50 | 89.00 | 88.10 | 88.10 | 88.10 | 0.11% | 63,057 |
| Sep 16, 2025 | 87.20 | 88.80 | 87.20 | 88.00 | 88.00 | -0.90% | 149,758 |
| Sep 15, 2025 | 88.60 | 89.80 | 87.10 | 88.80 | 87.79 | 0.23% | 174,057 |
| Sep 12, 2025 | 86.90 | 90.50 | 86.40 | 88.60 | 87.59 | 2.07% | 215,338 |
| Sep 11, 2025 | 90.50 | 90.50 | 86.50 | 86.80 | 85.81 | -4.09% | 869,120 |
| Sep 10, 2025 | 91.90 | 91.90 | 90.20 | 90.50 | 89.47 | -1.31% | 321,468 |
| Sep 9, 2025 | 93.50 | 93.60 | 91.70 | 91.70 | 90.65 | -1.82% | 332,434 |
| Sep 8, 2025 | 93.10 | 93.90 | 93.10 | 93.40 | 92.33 | 0.11% | 79,185 |
| Sep 5, 2025 | 93.30 | 93.50 | 92.80 | 93.30 | 92.23 | 0.11% | 35,741 |
| Sep 4, 2025 | 92.80 | 93.70 | 92.60 | 93.20 | 92.13 | 0.76% | 47,168 |
| Sep 3, 2025 | 93.60 | 93.60 | 92.40 | 92.50 | 91.44 | -0.22% | 54,170 |
| Sep 2, 2025 | 94.10 | 94.60 | 92.50 | 92.70 | 91.64 | -0.54% | 113,873 |
| Sep 1, 2025 | 94.10 | 94.70 | 92.60 | 93.20 | 92.14 | 0.11% | 86,532 |
| Aug 29, 2025 | 93.30 | 93.90 | 92.60 | 93.10 | 92.04 | - | 85,405 |
| Aug 28, 2025 | 94.50 | 94.50 | 93.10 | 93.10 | 92.04 | -1.27% | 56,737 |
| Aug 27, 2025 | 92.20 | 94.70 | 92.20 | 94.30 | 93.23 | 1.73% | 104,427 |
| Aug 26, 2025 | 92.40 | 93.90 | 92.10 | 92.70 | 91.65 | 0.22% | 71,785 |
| Aug 25, 2025 | 94.60 | 94.60 | 92.20 | 92.50 | 91.45 | 0.22% | 79,198 |
| Aug 22, 2025 | 92.70 | 92.70 | 91.80 | 92.30 | 91.25 | -0.65% | 78,111 |
| Aug 21, 2025 | 94.00 | 94.90 | 92.90 | 92.90 | 91.84 | 0.76% | 64,435 |
| Aug 20, 2025 | 93.60 | 93.90 | 91.80 | 92.20 | 91.15 | -1.60% | 237,837 |
| Aug 19, 2025 | 95.70 | 95.70 | 93.60 | 93.70 | 92.63 | -2.09% | 228,156 |
| Aug 18, 2025 | 98.00 | 98.20 | 95.30 | 95.70 | 94.61 | -0.93% | 166,578 |
| Aug 15, 2025 | 98.00 | 99.30 | 96.30 | 96.60 | 95.50 | -1.13% | 246,746 |
| Aug 14, 2025 | 95.90 | 98.30 | 95.90 | 97.70 | 96.59 | 2.84% | 392,608 |
| Aug 13, 2025 | 92.50 | 96.00 | 92.50 | 95.00 | 93.92 | 3.26% | 205,356 |