KMC (Kuei Meng) International Inc. (TPE:5306)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
86.30
-0.10 (-0.12%)
Sep 30, 2025, 1:35 PM CST

TPE:5306 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202586.4086.6085.9086.4086.40-61,709
Sep 26, 202587.9087.9086.3086.4086.40-1.71%176,335
Sep 25, 202587.4088.8087.4087.9087.900.34%83,850
Sep 24, 202587.8088.0087.6087.6087.60-0.23%67,527
Sep 23, 202588.5088.8087.5087.8087.80-0.79%126,373
Sep 22, 202589.0089.0088.3088.5088.50-0.23%77,840
Sep 19, 202588.6088.9088.1088.7088.70-0.22%142,956
Sep 18, 202588.8089.5088.5088.9088.900.91%89,050
Sep 17, 202588.5089.0088.1088.1088.100.11%63,057
Sep 16, 202587.2088.8087.2088.0088.00-0.90%149,758
Sep 15, 202588.6089.8087.1088.8087.790.23%174,057
Sep 12, 202586.9090.5086.4088.6087.592.07%215,338
Sep 11, 202590.5090.5086.5086.8085.81-4.09%869,120
Sep 10, 202591.9091.9090.2090.5089.47-1.31%321,468
Sep 9, 202593.5093.6091.7091.7090.65-1.82%332,434
Sep 8, 202593.1093.9093.1093.4092.330.11%79,185
Sep 5, 202593.3093.5092.8093.3092.230.11%35,741
Sep 4, 202592.8093.7092.6093.2092.130.76%47,168
Sep 3, 202593.6093.6092.4092.5091.44-0.22%54,170
Sep 2, 202594.1094.6092.5092.7091.64-0.54%113,873
Sep 1, 202594.1094.7092.6093.2092.130.11%86,532
Aug 29, 202593.3093.9092.6093.1092.04-85,405
Aug 28, 202594.5094.5093.1093.1092.04-1.27%56,737
Aug 27, 202592.2094.7092.2094.3093.221.73%104,427
Aug 26, 202592.4093.9092.1092.7091.640.22%71,785
Aug 25, 202594.6094.6092.2092.5091.440.22%79,198
Aug 22, 202592.7092.7091.8092.3091.25-0.65%78,111
Aug 21, 202594.0094.9092.9092.9091.840.76%64,435
Aug 20, 202593.6093.9091.8092.2091.15-1.60%237,837
Aug 19, 202595.7095.7093.6093.7092.63-2.09%228,156
Aug 18, 202598.0098.2095.3095.7094.61-0.93%166,578
Aug 15, 202598.0099.3096.3096.6095.50-1.13%246,746
Aug 14, 202595.9098.3095.9097.7096.582.84%392,608
Aug 13, 202592.5096.0092.5095.0093.913.26%205,356
Aug 12, 202591.5092.3090.6092.0090.950.55%99,410
Aug 11, 202593.8093.8091.5091.5090.45-3.48%207,541
Aug 8, 202594.5094.8093.5094.8093.720.64%75,680
Aug 7, 202595.1095.1093.6094.2093.120.64%57,455
Aug 6, 202594.0094.1093.4093.6092.53-0.43%30,453
Aug 5, 202594.2094.7093.8094.0092.93-40,014
Aug 4, 202595.0095.0092.5094.0092.93-0.63%132,439
Aug 1, 202594.2095.0092.0094.6093.520.42%85,122
Jul 31, 202595.2095.2093.5094.2093.12-0.95%55,280
Jul 30, 202595.3096.6094.7095.1094.01-0.21%72,082
Jul 29, 202596.0096.2094.6095.3094.21-0.63%70,502
Jul 28, 202596.3096.9095.0095.9094.800.95%77,751
Jul 25, 202596.3096.3095.0095.0093.91-1.04%57,215
Jul 24, 202596.5097.2094.1096.0094.90-0.52%98,352
Jul 23, 202591.3097.7091.3096.5095.405.70%331,659
Jul 22, 202593.7094.0091.2091.3090.26-1.72%86,604