KMC (Kuei Meng) International Inc. (TPE:5306)
Taiwan · Delayed Price · Currency is TWD 89.40
-0.30 (-0.33%)
Sep 17, 2026, 1:09 PM CST
TPE:5306 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 99.90 | 100.00 | 96.30 | 97.80 | 96.63 | -1.81% | 506,413 |
| Aug 11, 2026 | 98.00 | 99.60 | 97.20 | 99.60 | 98.41 | 2.68% | 432,654 |
| Aug 10, 2026 | 95.60 | 98.60 | 95.60 | 97.00 | 95.84 | 2.43% | 388,605 |
| Aug 7, 2026 | 93.10 | 95.60 | 93.10 | 94.70 | 93.57 | 1.61% | 205,684 |
| Aug 6, 2026 | 89.10 | 93.40 | 89.10 | 93.20 | 92.08 | 3.67% | 273,601 |
| Aug 5, 2026 | 90.50 | 90.50 | 89.70 | 89.90 | 88.82 | 0.22% | 56,480 |
| Aug 4, 2026 | 89.00 | 91.10 | 89.00 | 89.70 | 88.63 | -0.22% | 87,723 |
| Aug 3, 2026 | 89.00 | 90.00 | 88.60 | 89.90 | 88.82 | 1.01% | 78,547 |
| Jul 31, 2026 | 89.00 | 90.60 | 88.60 | 89.00 | 87.93 | - | 162,667 |
| Jul 30, 2026 | 89.90 | 89.90 | 88.00 | 89.00 | 87.93 | -1.00% | 113,887 |
| Jul 29, 2026 | 88.70 | 90.50 | 88.40 | 89.90 | 88.82 | 0.45% | 277,458 |
| Jul 28, 2026 | 90.90 | 92.10 | 89.00 | 89.50 | 88.43 | -1.76% | 203,863 |
| Jul 27, 2026 | 91.40 | 91.80 | 89.30 | 91.10 | 90.01 | 0.22% | 194,839 |
| Jul 24, 2026 | 91.90 | 92.90 | 90.10 | 90.90 | 89.81 | -1.09% | 189,205 |
| Jul 23, 2026 | 92.90 | 93.20 | 91.80 | 91.90 | 90.80 | -1.08% | 104,972 |
| Jul 22, 2026 | 92.80 | 93.60 | 92.30 | 92.90 | 91.79 | 0.43% | 143,705 |
| Jul 21, 2026 | 93.00 | 94.20 | 92.20 | 92.50 | 91.39 | -0.43% | 167,812 |
| Jul 20, 2026 | 97.00 | 97.80 | 92.60 | 92.90 | 91.79 | -3.13% | 551,103 |
| Jul 17, 2026 | 96.80 | 100.00 | 94.90 | 95.90 | 94.75 | -3.33% | 1,237,890 |
| Jul 16, 2026 | 90.10 | 99.40 | 90.10 | 99.20 | 98.01 | 9.73% | 1,812,476 |
| Jul 15, 2026 | 90.00 | 90.40 | 88.80 | 90.40 | 89.32 | 1.23% | 212,060 |
| Jul 14, 2026 | 88.80 | 89.40 | 87.60 | 89.30 | 88.23 | 0.56% | 270,248 |
| Jul 13, 2026 | 87.70 | 88.80 | 87.60 | 88.80 | 87.74 | 2.66% | 275,564 |
| Jul 9, 2026 | 86.90 | 87.30 | 86.10 | 86.50 | 85.46 | 0.46% | 107,559 |