KMC (Kuei Meng) International Inc. (TPE:5306)
Taiwan · Delayed Price · Currency is TWD 85.00
+0.50 (0.59%)
Jun 5, 2026, 1:30 PM CST
TPE:5306 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 84.80 | 85.30 | 84.00 | 85.00 | 85.00 | 0.59% | 253,706 |
| Jun 4, 2026 | 84.50 | 84.80 | 84.00 | 84.50 | 84.50 | -0.35% | 90,820 |
| Jun 3, 2026 | 84.90 | 84.90 | 84.40 | 84.80 | 84.80 | 0.24% | 101,069 |
| Jun 2, 2026 | 84.50 | 85.00 | 84.00 | 84.60 | 84.60 | 0.36% | 137,456 |
| Jun 1, 2026 | 83.40 | 84.50 | 83.00 | 84.30 | 84.30 | 1.08% | 191,725 |
| May 29, 2026 | 82.60 | 83.90 | 82.60 | 83.40 | 83.40 | 0.97% | 168,217 |
| May 28, 2026 | 83.20 | 83.20 | 82.20 | 82.60 | 82.60 | 0.36% | 155,616 |
| May 27, 2026 | 82.40 | 82.60 | 82.10 | 82.30 | 82.30 | -0.72% | 153,510 |
| May 26, 2026 | 83.00 | 83.00 | 82.30 | 82.90 | 82.90 | -0.12% | 131,184 |
| May 25, 2026 | 83.20 | 83.50 | 82.30 | 83.00 | 83.00 | -0.24% | 177,448 |
| May 22, 2026 | 82.70 | 83.20 | 82.10 | 83.20 | 83.20 | -0.24% | 128,359 |
| May 21, 2026 | 83.30 | 83.80 | 82.00 | 83.40 | 83.40 | 1.71% | 206,912 |
| May 20, 2026 | 82.70 | 82.80 | 81.50 | 82.00 | 82.00 | -0.85% | 171,208 |
| May 19, 2026 | 83.20 | 84.30 | 82.40 | 82.70 | 82.70 | -0.96% | 161,691 |
| May 18, 2026 | 85.50 | 85.50 | 83.10 | 83.50 | 83.50 | -1.88% | 249,558 |
| May 15, 2026 | 84.70 | 86.40 | 84.50 | 85.10 | 85.10 | 2.04% | 363,840 |
| May 14, 2026 | 82.80 | 85.90 | 82.80 | 83.40 | 83.40 | 1.58% | 337,399 |
| May 13, 2026 | 83.10 | 83.10 | 81.50 | 82.10 | 82.10 | -1.08% | 286,732 |
| May 12, 2026 | 81.00 | 83.40 | 81.00 | 83.00 | 83.00 | 2.72% | 570,306 |
| May 11, 2026 | 80.90 | 81.50 | 80.30 | 80.80 | 80.80 | -0.12% | 155,597 |
| May 8, 2026 | 80.30 | 81.10 | 80.20 | 80.90 | 80.90 | 0.75% | 148,426 |
| May 7, 2026 | 79.80 | 80.40 | 79.10 | 80.30 | 80.30 | - | 287,980 |
| May 6, 2026 | 81.50 | 81.90 | 79.80 | 80.30 | 80.30 | -0.50% | 219,256 |
| May 5, 2026 | 80.70 | 81.00 | 80.50 | 80.70 | 80.70 | - | 111,731 |
| May 4, 2026 | 80.80 | 81.10 | 80.50 | 80.70 | 80.70 | -0.12% | 144,648 |
| Apr 30, 2026 | 81.60 | 82.20 | 80.80 | 80.80 | 80.80 | -1.10% | 95,347 |
| Apr 29, 2026 | 81.00 | 81.90 | 80.80 | 81.70 | 81.70 | 0.99% | 59,996 |
| Apr 28, 2026 | 82.50 | 82.50 | 80.90 | 80.90 | 80.90 | -1.58% | 258,808 |
| Apr 27, 2026 | 82.10 | 82.40 | 81.50 | 82.20 | 82.20 | -0.36% | 369,312 |
| Apr 24, 2026 | 83.50 | 83.50 | 82.00 | 82.50 | 82.50 | -1.08% | 195,167 |
| Apr 23, 2026 | 84.70 | 84.70 | 83.20 | 83.40 | 83.40 | -1.53% | 314,567 |
| Apr 22, 2026 | 85.60 | 85.60 | 84.50 | 84.70 | 84.70 | -0.24% | 92,481 |
| Apr 21, 2026 | 85.00 | 85.50 | 84.50 | 84.90 | 84.90 | 0.71% | 126,322 |
| Apr 20, 2026 | 84.50 | 84.60 | 84.00 | 84.30 | 84.30 | -0.12% | 147,446 |
| Apr 17, 2026 | 86.00 | 86.00 | 84.40 | 84.40 | 84.40 | -1.29% | 177,403 |
| Apr 16, 2026 | 85.40 | 85.50 | 84.50 | 85.50 | 85.50 | 0.94% | 127,761 |
| Apr 15, 2026 | 85.80 | 85.80 | 84.30 | 84.70 | 84.70 | - | 108,103 |
| Apr 14, 2026 | 85.20 | 85.80 | 84.50 | 84.70 | 84.70 | -0.47% | 157,963 |
| Apr 13, 2026 | 84.00 | 85.20 | 83.70 | 85.10 | 85.10 | 1.43% | 120,794 |
| Apr 10, 2026 | 84.00 | 84.40 | 83.60 | 83.90 | 83.90 | 0.36% | 141,641 |
| Apr 9, 2026 | 85.00 | 85.10 | 83.20 | 83.60 | 83.60 | -1.65% | 289,136 |
| Apr 8, 2026 | 86.10 | 86.80 | 84.80 | 85.00 | 85.00 | -1.28% | 266,149 |
| Apr 7, 2026 | 86.60 | 87.00 | 86.00 | 86.10 | 86.10 | -0.58% | 117,025 |
| Apr 2, 2026 | 87.30 | 87.30 | 86.60 | 86.60 | 86.60 | -0.80% | 90,261 |
| Apr 1, 2026 | 88.40 | 88.40 | 87.00 | 87.30 | 87.30 | 0.46% | 81,321 |
| Mar 31, 2026 | 87.60 | 87.90 | 86.80 | 86.90 | 86.90 | -0.80% | 94,403 |
| Mar 30, 2026 | 87.50 | 88.00 | 86.80 | 87.60 | 87.60 | -0.79% | 101,055 |
| Mar 27, 2026 | 88.70 | 88.70 | 87.90 | 88.30 | 88.30 | -0.11% | 51,089 |
| Mar 26, 2026 | 89.80 | 89.80 | 88.40 | 88.40 | 88.40 | -0.67% | 57,580 |
| Mar 25, 2026 | 88.60 | 89.70 | 88.60 | 89.00 | 89.00 | 0.45% | 104,269 |