KMC (Kuei Meng) International Inc. (TPE:5306)
Taiwan · Delayed Price · Currency is TWD 87.50
-0.40 (-0.46%)
Mar 13, 2026, 1:30 PM CST
TPE:5306 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 87.50 | 88.10 | 87.30 | 87.50 | 87.50 | -0.46% | 122,815 |
| Mar 12, 2026 | 87.60 | 88.40 | 87.60 | 87.90 | 87.90 | -0.11% | 73,252 |
| Mar 11, 2026 | 87.50 | 88.60 | 87.50 | 88.00 | 88.00 | - | 134,540 |
| Mar 10, 2026 | 88.50 | 88.70 | 87.60 | 88.00 | 88.00 | 1.03% | 84,712 |
| Mar 9, 2026 | 88.00 | 88.30 | 86.80 | 87.10 | 87.10 | -3.22% | 268,855 |
| Mar 6, 2026 | 89.90 | 90.80 | 89.80 | 90.00 | 90.00 | 0.33% | 95,210 |
| Mar 5, 2026 | 90.60 | 91.00 | 89.30 | 89.70 | 89.70 | 0.79% | 157,803 |
| Mar 4, 2026 | 91.10 | 91.10 | 88.70 | 89.00 | 89.00 | -3.47% | 298,243 |
| Mar 3, 2026 | 92.40 | 92.80 | 91.80 | 92.20 | 92.20 | -0.54% | 114,572 |
| Mar 2, 2026 | 92.90 | 93.50 | 92.30 | 92.70 | 92.70 | -0.54% | 130,631 |
| Feb 26, 2026 | 93.60 | 93.60 | 92.60 | 93.20 | 93.20 | -0.32% | 149,159 |
| Feb 25, 2026 | 94.40 | 94.40 | 93.30 | 93.50 | 93.50 | -0.95% | 100,317 |
| Feb 24, 2026 | 93.60 | 94.60 | 93.50 | 94.40 | 94.40 | 0.96% | 90,405 |
| Feb 23, 2026 | 95.90 | 96.00 | 93.20 | 93.50 | 93.50 | -1.58% | 197,929 |
| Feb 11, 2026 | 92.10 | 95.30 | 92.10 | 95.00 | 95.00 | 3.83% | 307,095 |
| Feb 10, 2026 | 91.30 | 91.90 | 89.80 | 91.50 | 91.50 | 0.33% | 122,661 |
| Feb 9, 2026 | 91.00 | 91.80 | 90.10 | 91.20 | 91.20 | 0.55% | 92,415 |
| Feb 6, 2026 | 93.70 | 93.70 | 90.10 | 90.70 | 90.70 | -2.79% | 206,767 |
| Feb 5, 2026 | 92.00 | 94.80 | 92.00 | 93.30 | 93.30 | 0.97% | 165,367 |
| Feb 4, 2026 | 91.80 | 92.90 | 91.80 | 92.40 | 92.40 | 0.22% | 95,294 |
| Feb 3, 2026 | 89.50 | 93.90 | 89.50 | 92.20 | 92.20 | 2.44% | 119,458 |
| Feb 2, 2026 | 90.40 | 90.70 | 89.70 | 90.00 | 90.00 | -0.88% | 104,237 |
| Jan 30, 2026 | 92.10 | 92.10 | 90.70 | 90.80 | 90.80 | -1.30% | 95,065 |
| Jan 29, 2026 | 92.60 | 92.60 | 91.50 | 92.00 | 92.00 | -0.76% | 90,331 |
| Jan 28, 2026 | 93.90 | 93.90 | 91.80 | 92.70 | 92.70 | -1.07% | 113,021 |
| Jan 27, 2026 | 94.20 | 94.20 | 93.30 | 93.70 | 93.70 | -0.53% | 55,053 |
| Jan 26, 2026 | 93.30 | 94.80 | 93.10 | 94.20 | 94.20 | 0.64% | 97,610 |
| Jan 23, 2026 | 95.30 | 95.40 | 93.50 | 93.60 | 93.60 | -1.99% | 74,420 |
| Jan 22, 2026 | 95.00 | 96.50 | 94.80 | 95.50 | 95.50 | 1.06% | 113,013 |
| Jan 21, 2026 | 96.70 | 96.70 | 93.90 | 94.50 | 94.50 | -1.77% | 167,989 |
| Jan 20, 2026 | 95.10 | 97.00 | 95.00 | 96.20 | 96.20 | 1.16% | 206,224 |
| Jan 19, 2026 | 93.70 | 97.80 | 93.60 | 95.10 | 95.10 | 1.49% | 318,799 |
| Jan 16, 2026 | 92.40 | 94.50 | 92.40 | 93.70 | 93.70 | 2.18% | 189,308 |
| Jan 15, 2026 | 92.50 | 92.60 | 91.20 | 91.70 | 91.70 | -0.86% | 92,152 |
| Jan 14, 2026 | 90.80 | 92.70 | 90.80 | 92.50 | 92.50 | 1.98% | 213,252 |
| Jan 13, 2026 | 89.70 | 91.60 | 89.70 | 90.70 | 90.70 | 1.91% | 190,360 |
| Jan 12, 2026 | 88.50 | 89.40 | 88.30 | 89.00 | 89.00 | 0.11% | 105,228 |
| Jan 9, 2026 | 88.70 | 89.20 | 88.50 | 88.90 | 88.90 | -0.67% | 32,935 |
| Jan 8, 2026 | 89.50 | 89.70 | 88.90 | 89.50 | 89.50 | 0.67% | 36,020 |
| Jan 7, 2026 | 88.50 | 90.10 | 88.50 | 88.90 | 88.90 | 0.57% | 68,712 |
| Jan 6, 2026 | 88.30 | 88.50 | 87.90 | 88.40 | 88.40 | 0.11% | 64,551 |
| Jan 5, 2026 | 88.60 | 88.60 | 87.80 | 88.30 | 88.30 | -0.34% | 84,751 |
| Jan 2, 2026 | 90.00 | 90.10 | 88.20 | 88.60 | 88.60 | -2.32% | 105,913 |
| Dec 31, 2025 | 90.20 | 91.00 | 89.80 | 90.70 | 90.70 | 0.33% | 102,954 |
| Dec 30, 2025 | 88.60 | 90.60 | 88.40 | 90.40 | 90.40 | 1.80% | 162,642 |
| Dec 29, 2025 | 87.90 | 89.30 | 87.90 | 88.80 | 88.80 | 1.25% | 73,252 |
| Dec 26, 2025 | 87.00 | 87.80 | 86.70 | 87.70 | 87.70 | 0.69% | 63,853 |
| Dec 24, 2025 | 87.00 | 87.60 | 86.60 | 87.10 | 87.10 | 0.11% | 56,479 |
| Dec 23, 2025 | 87.40 | 87.50 | 87.00 | 87.00 | 87.00 | -0.46% | 73,281 |
| Dec 22, 2025 | 88.20 | 88.50 | 86.70 | 87.40 | 87.40 | -1.24% | 232,820 |