KMC (Kuei Meng) International Inc. (TPE:5306)
Taiwan · Delayed Price · Currency is TWD 88.50
+4.00 (4.73%)
Oct 28, 2026, 1:30 PM CST
TPE:5306 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 85.70 | 88.50 | 85.70 | 88.50 | 88.50 | 4.73% | 167,255 |
| Oct 27, 2026 | 88.10 | 88.20 | 84.50 | 84.50 | 84.50 | -2.99% | 1,077,067 |
| Oct 22, 2026 | 88.30 | 88.30 | 87.00 | 87.10 | 87.10 | -0.68% | 146,266 |
| Oct 21, 2026 | 88.70 | 88.70 | 87.50 | 87.70 | 87.70 | -0.34% | 112,048 |
| Oct 20, 2026 | 88.10 | 88.40 | 87.80 | 88.00 | 88.00 | -0.56% | 134,825 |
| Oct 19, 2026 | 89.30 | 89.70 | 88.30 | 88.50 | 88.50 | -1.99% | 225,729 |
| Oct 16, 2026 | 90.90 | 90.90 | 89.90 | 90.30 | 90.30 | - | 70,271 |
| Oct 15, 2026 | 90.00 | 91.10 | 90.00 | 90.30 | 90.30 | 1.35% | 187,840 |
| Oct 14, 2026 | 88.50 | 89.30 | 88.50 | 89.10 | 89.10 | 0.91% | 76,147 |
| Oct 13, 2026 | 87.60 | 88.50 | 87.60 | 88.30 | 88.30 | 0.57% | 69,057 |
| Oct 12, 2026 | 87.60 | 88.00 | 87.30 | 87.80 | 87.80 | 0.23% | 49,870 |
| Oct 8, 2026 | 87.80 | 88.00 | 87.10 | 87.60 | 87.60 | -0.34% | 92,262 |
| Oct 7, 2026 | 87.90 | 88.20 | 87.10 | 87.90 | 87.90 | 0.57% | 137,716 |
| Oct 6, 2026 | 88.80 | 88.80 | 87.10 | 87.40 | 87.40 | -0.23% | 101,191 |
| Oct 5, 2026 | 88.00 | 88.00 | 87.10 | 87.60 | 87.60 | -0.45% | 78,098 |
| Oct 2, 2026 | 88.00 | 88.30 | 87.30 | 88.00 | 88.00 | -0.45% | 176,060 |
| Oct 1, 2026 | 88.50 | 88.50 | 87.80 | 88.40 | 88.40 | -0.45% | 185,422 |
| Sep 30, 2026 | 88.20 | 89.00 | 88.20 | 88.80 | 88.80 | 0.23% | 49,644 |
| Sep 29, 2026 | 88.80 | 89.30 | 88.50 | 88.60 | 88.60 | -0.11% | 49,248 |
| Sep 24, 2026 | 88.40 | 89.00 | 88.40 | 88.70 | 88.70 | -0.11% | 24,687 |
| Sep 23, 2026 | 88.80 | 89.00 | 88.70 | 88.80 | 88.80 | -0.56% | 64,669 |
| Sep 22, 2026 | 89.20 | 89.70 | 89.10 | 89.30 | 89.30 | -0.11% | 46,195 |
| Sep 21, 2026 | 88.50 | 89.70 | 88.50 | 89.40 | 89.40 | 1.48% | 50,840 |
| Sep 18, 2026 | 89.80 | 89.80 | 88.10 | 88.10 | 88.10 | -1.45% | 60,394 |
| Sep 17, 2026 | 89.60 | 89.60 | 88.70 | 89.40 | 89.40 | 0.87% | 52,601 |
| Sep 16, 2026 | 89.80 | 90.50 | 89.50 | 89.70 | 88.63 | 0.22% | 75,173 |
| Sep 15, 2026 | 88.90 | 89.80 | 88.90 | 89.50 | 88.43 | 0.56% | 45,128 |
| Sep 14, 2026 | 86.90 | 89.70 | 86.90 | 89.00 | 87.93 | 0.56% | 108,624 |
| Sep 11, 2026 | 90.50 | 90.60 | 86.90 | 88.50 | 87.44 | -4.84% | 408,857 |
| Sep 10, 2026 | 93.00 | 93.50 | 92.80 | 93.00 | 91.89 | -0.75% | 71,616 |
| Sep 9, 2026 | 92.50 | 94.40 | 92.00 | 93.70 | 92.58 | 1.08% | 76,328 |
| Sep 8, 2026 | 93.30 | 93.40 | 92.30 | 92.70 | 91.59 | -0.43% | 45,655 |
| Sep 7, 2026 | 93.70 | 93.70 | 92.10 | 93.10 | 91.98 | 0.54% | 56,045 |
| Sep 4, 2026 | 94.50 | 94.50 | 92.30 | 92.60 | 91.49 | -2.01% | 207,714 |
| Sep 3, 2026 | 93.20 | 94.50 | 93.20 | 94.50 | 93.37 | 1.39% | 131,331 |
| Sep 2, 2026 | 93.90 | 93.90 | 92.80 | 93.20 | 92.08 | -0.75% | 72,825 |
| Sep 1, 2026 | 93.20 | 94.90 | 93.20 | 93.90 | 92.78 | 0.32% | 109,478 |
| Aug 31, 2026 | 94.30 | 94.30 | 93.10 | 93.60 | 92.48 | -0.95% | 71,850 |
| Aug 28, 2026 | 94.60 | 95.00 | 94.40 | 94.50 | 93.37 | -0.21% | 40,996 |
| Aug 27, 2026 | 94.90 | 95.20 | 94.60 | 94.70 | 93.57 | -0.53% | 59,490 |
| Aug 26, 2026 | 94.40 | 95.50 | 94.40 | 95.20 | 94.06 | 0.42% | 37,022 |
| Aug 25, 2026 | 95.20 | 95.50 | 94.20 | 94.80 | 93.66 | 0.21% | 73,170 |
| Aug 24, 2026 | 95.50 | 95.60 | 94.50 | 94.60 | 93.47 | -1.15% | 63,337 |
| Aug 21, 2026 | 96.10 | 96.40 | 95.00 | 95.70 | 94.55 | -0.52% | 84,795 |
| Aug 20, 2026 | 97.30 | 97.90 | 96.00 | 96.20 | 95.05 | - | 131,768 |
| Aug 19, 2026 | 92.80 | 96.30 | 92.70 | 96.20 | 95.05 | 3.00% | 168,696 |
| Aug 18, 2026 | 93.30 | 93.60 | 92.80 | 93.40 | 92.28 | -0.21% | 77,239 |
| Aug 17, 2026 | 94.00 | 94.70 | 93.00 | 93.60 | 92.48 | -0.43% | 68,725 |
| Aug 14, 2026 | 96.00 | 96.00 | 93.50 | 94.00 | 92.87 | -1.98% | 198,433 |
| Aug 13, 2026 | 97.90 | 97.90 | 95.00 | 95.90 | 94.75 | -1.94% | 184,708 |