KMC (Kuei Meng) International Inc. (TPE:5306)
Taiwan · Delayed Price · Currency is TWD 87.00
-0.40 (-0.46%)
At close: Dec 23, 2025
TPE:5306 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 87.40 | 87.50 | 87.20 | 87.20 | - | -0.23% | 44,160 |
| Dec 22, 2025 | 88.20 | 88.50 | 86.70 | 87.40 | 87.40 | -1.24% | 232,820 |
| Dec 19, 2025 | 89.80 | 89.80 | 88.00 | 88.50 | 87.64 | 0.45% | 61,766 |
| Dec 18, 2025 | 87.60 | 88.50 | 87.30 | 88.10 | 87.24 | 0.23% | 33,544 |
| Dec 17, 2025 | 89.10 | 89.10 | 87.90 | 87.90 | 87.04 | -1.24% | 97,409 |
| Dec 16, 2025 | 89.70 | 90.00 | 88.90 | 89.00 | 88.13 | -1.55% | 82,331 |
| Dec 15, 2025 | 89.60 | 90.40 | 89.10 | 90.40 | 89.52 | 0.56% | 41,522 |
| Dec 12, 2025 | 90.40 | 90.70 | 89.70 | 89.90 | 89.02 | 0.22% | 31,649 |
| Dec 11, 2025 | 90.70 | 90.80 | 89.10 | 89.70 | 88.83 | -1.21% | 111,267 |
| Dec 10, 2025 | 91.30 | 91.50 | 90.80 | 90.80 | 89.92 | -0.66% | 77,984 |
| Dec 9, 2025 | 91.40 | 91.40 | 90.70 | 91.40 | 90.51 | 0.11% | 27,033 |
| Dec 8, 2025 | 91.00 | 91.30 | 90.80 | 91.30 | 90.41 | 0.22% | 50,949 |
| Dec 5, 2025 | 91.40 | 91.90 | 90.00 | 91.10 | 90.21 | -0.55% | 77,902 |
| Dec 4, 2025 | 92.40 | 92.40 | 90.70 | 91.60 | 90.71 | 0.22% | 176,595 |
| Dec 3, 2025 | 91.40 | 92.40 | 91.20 | 91.40 | 90.51 | 0.22% | 71,951 |
| Dec 2, 2025 | 91.20 | 92.90 | 91.00 | 91.20 | 90.31 | - | 99,960 |
| Dec 1, 2025 | 91.90 | 91.90 | 91.00 | 91.20 | 90.31 | - | 15,886 |
| Nov 28, 2025 | 92.10 | 92.40 | 91.10 | 91.20 | 90.31 | -1.41% | 69,454 |
| Nov 27, 2025 | 93.20 | 93.20 | 91.80 | 92.50 | 91.60 | - | 57,218 |
| Nov 26, 2025 | 90.30 | 92.90 | 90.30 | 92.50 | 91.60 | 2.44% | 210,850 |
| Nov 25, 2025 | 90.00 | 91.00 | 90.00 | 90.30 | 89.42 | 0.56% | 46,713 |
| Nov 24, 2025 | 89.00 | 89.80 | 88.90 | 89.80 | 88.93 | 0.90% | 27,905 |
| Nov 21, 2025 | 88.60 | 89.30 | 88.20 | 89.00 | 88.13 | 0.34% | 86,608 |
| Nov 20, 2025 | 88.60 | 89.30 | 88.00 | 88.70 | 87.84 | 0.11% | 76,903 |
| Nov 19, 2025 | 88.60 | 89.30 | 88.10 | 88.60 | 87.74 | -0.11% | 96,889 |
| Nov 18, 2025 | 90.20 | 90.20 | 88.70 | 88.70 | 87.84 | -1.99% | 173,263 |
| Nov 17, 2025 | 91.80 | 91.80 | 90.50 | 90.50 | 89.62 | -0.88% | 92,822 |
| Nov 14, 2025 | 90.70 | 93.20 | 90.70 | 91.30 | 90.41 | -1.19% | 187,530 |
| Nov 13, 2025 | 89.90 | 92.80 | 88.90 | 92.40 | 91.50 | 4.88% | 358,236 |
| Nov 12, 2025 | 85.10 | 88.30 | 85.10 | 88.10 | 87.24 | 2.80% | 134,480 |
| Nov 11, 2025 | 86.80 | 86.80 | 84.80 | 85.70 | 84.87 | -0.92% | 278,849 |
| Nov 10, 2025 | 87.80 | 87.90 | 86.50 | 86.50 | 85.66 | -1.70% | 173,167 |
| Nov 7, 2025 | 88.50 | 88.90 | 88.00 | 88.00 | 87.14 | -0.56% | 75,804 |
| Nov 6, 2025 | 88.80 | 89.50 | 88.50 | 88.50 | 87.64 | - | 33,478 |
| Nov 5, 2025 | 88.70 | 88.80 | 87.40 | 88.50 | 87.64 | -0.34% | 135,367 |
| Nov 4, 2025 | 90.00 | 90.00 | 88.50 | 88.80 | 87.94 | -1.22% | 102,395 |
| Nov 3, 2025 | 90.20 | 90.90 | 89.70 | 89.90 | 89.02 | -0.22% | 55,709 |
| Oct 31, 2025 | 91.20 | 91.20 | 89.50 | 90.10 | 89.22 | -0.22% | 90,905 |
| Oct 30, 2025 | 90.60 | 90.60 | 90.00 | 90.30 | 89.42 | -0.11% | 87,272 |
| Oct 29, 2025 | 90.70 | 90.80 | 90.10 | 90.40 | 89.52 | -0.22% | 81,042 |
| Oct 28, 2025 | 91.20 | 91.20 | 90.20 | 90.60 | 89.72 | -1.20% | 72,404 |
| Oct 27, 2025 | 92.70 | 95.00 | 90.60 | 91.70 | 90.81 | -0.76% | 156,835 |
| Oct 23, 2025 | 91.50 | 92.90 | 91.40 | 92.40 | 91.50 | 1.76% | 116,645 |
| Oct 22, 2025 | 91.00 | 92.40 | 90.00 | 90.80 | 89.92 | -0.66% | 100,310 |
| Oct 21, 2025 | 91.70 | 92.00 | 90.60 | 91.40 | 90.51 | -0.33% | 124,003 |
| Oct 20, 2025 | 92.20 | 92.50 | 91.20 | 91.70 | 90.81 | -0.54% | 74,993 |
| Oct 17, 2025 | 91.90 | 92.90 | 91.90 | 92.20 | 91.30 | 0.22% | 65,164 |
| Oct 16, 2025 | 91.90 | 94.50 | 91.80 | 92.00 | 91.10 | 0.22% | 340,892 |
| Oct 15, 2025 | 93.10 | 95.50 | 91.80 | 91.80 | 90.91 | -1.29% | 1,079,915 |
| Oct 14, 2025 | 91.50 | 93.50 | 91.50 | 93.00 | 92.09 | 1.64% | 429,671 |