KMC (Kuei Meng) International Inc. (TPE:5306)
Taiwan · Delayed Price · Currency is TWD 94.60
+0.40 (0.42%)
Aug 1, 2025, 1:35 PM CST
Blueprint Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 94.20 | 94.30 | 92.00 | 94.10 | - | -0.11% | 32,504 |
| Jul 31, 2025 | 95.20 | 95.20 | 93.50 | 94.20 | 94.20 | -0.95% | 53,249 |
| 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 |
| Jun 20, 2025 | 89.50 | 89.50 | 87.60 | 87.90 | 87.09 | -2.22% | 487,503 |
| Jun 19, 2025 | 91.00 | 91.40 | 89.80 | 89.90 | 89.07 | -1.75% | 179,163 |
| Jun 18, 2025 | 91.30 | 92.20 | 91.20 | 91.50 | 90.66 | -0.22% | 119,724 |
| Jun 17, 2025 | 92.10 | 92.90 | 91.00 | 91.70 | 90.86 | -0.22% | 94,735 |
| Jun 16, 2025 | 91.70 | 92.40 | 90.30 | 91.90 | 91.05 | 0.22% | 174,686 |
| Jun 13, 2025 | 93.90 | 93.90 | 91.20 | 91.70 | 90.86 | -3.27% | 380,218 |
| Jun 12, 2025 | 95.00 | 95.40 | 94.60 | 94.80 | 93.93 | 0.11% | 111,813 |
| Jun 11, 2025 | 95.00 | 96.10 | 93.50 | 94.70 | 93.83 | -1.97% | 349,939 |
| Jun 10, 2025 | 97.60 | 97.70 | 96.60 | 96.60 | 95.71 | 0.94% | 104,766 |
| Jun 9, 2025 | 95.40 | 96.00 | 94.90 | 95.70 | 94.82 | -0.31% | 97,144 |
| Jun 6, 2025 | 96.50 | 96.70 | 95.80 | 96.00 | 95.12 | -0.72% | 198,276 |
| Jun 5, 2025 | 98.00 | 98.40 | 96.60 | 96.70 | 95.81 | -1.43% | 117,493 |
| Jun 4, 2025 | 98.70 | 99.00 | 97.90 | 98.10 | 97.20 | - | 132,224 |
| Jun 3, 2025 | 97.00 | 98.50 | 96.30 | 98.10 | 97.20 | 1.55% | 219,157 |
| Jun 2, 2025 | 100.00 | 100.00 | 96.50 | 96.60 | 95.71 | -3.40% | 340,585 |
| May 29, 2025 | 98.40 | 100.00 | 97.40 | 100.00 | 99.08 | 1.94% | 1,114,625 |
| May 28, 2025 | 98.40 | 98.40 | 97.20 | 98.10 | 97.20 | 0.62% | 131,679 |
| May 27, 2025 | 99.70 | 100.50 | 97.20 | 97.50 | 96.60 | -2.21% | 344,106 |
| May 26, 2025 | 99.60 | 99.80 | 98.80 | 99.70 | 98.78 | -0.80% | 210,718 |
| May 23, 2025 | 100.50 | 101.00 | 100.00 | 100.50 | 99.58 | -0.99% | 146,732 |