KMC (Kuei Meng) International Inc. (TPE:5306)
Taiwan · Delayed Price · Currency is TWD 90.40
+1.10 (1.23%)
Jul 15, 2026, 1:30 PM CST
TPE:5306 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 90.00 | 90.40 | 88.80 | 90.40 | - | 1.23% | 189,407 |
| Jul 14, 2026 | 88.80 | 89.40 | 87.60 | 89.30 | 89.30 | 0.56% | 270,248 |
| Jul 13, 2026 | 87.70 | 88.80 | 87.60 | 88.80 | 88.80 | 2.66% | 275,564 |
| Jul 9, 2026 | 86.90 | 87.30 | 86.10 | 86.50 | 86.50 | 0.46% | 107,559 |
| Jul 8, 2026 | 86.50 | 86.90 | 86.00 | 86.10 | 86.10 | -0.12% | 63,836 |
| Jul 7, 2026 | 86.90 | 87.20 | 86.00 | 86.20 | 86.20 | -0.81% | 112,419 |
| Jul 6, 2026 | 86.30 | 87.90 | 86.30 | 86.90 | 86.90 | 0.81% | 87,838 |
| Jul 3, 2026 | 85.00 | 86.20 | 85.00 | 86.20 | 86.20 | 1.17% | 76,477 |
| Jul 2, 2026 | 85.40 | 86.00 | 84.90 | 85.20 | 85.20 | -0.70% | 71,138 |
| Jul 1, 2026 | 85.90 | 85.90 | 85.30 | 85.80 | 85.80 | 0.35% | 51,350 |
| Jun 30, 2026 | 86.00 | 86.00 | 85.00 | 85.50 | 85.50 | -0.23% | 89,903 |
| Jun 29, 2026 | 85.30 | 87.10 | 85.20 | 85.70 | 85.70 | 2.19% | 87,402 |
| Jun 26, 2026 | 85.50 | 85.70 | 84.70 | 84.70 | 83.87 | -1.28% | 118,451 |
| Jun 25, 2026 | 85.70 | 86.50 | 85.60 | 85.80 | 84.95 | 0.23% | 51,855 |
| Jun 24, 2026 | 84.80 | 85.60 | 84.70 | 85.60 | 84.76 | 0.23% | 97,626 |
| Jun 23, 2026 | 86.30 | 86.30 | 84.70 | 85.40 | 84.56 | -1.84% | 196,166 |
| Jun 22, 2026 | 86.10 | 87.60 | 85.70 | 87.00 | 86.14 | 1.52% | 192,917 |
| Jun 18, 2026 | 86.20 | 86.50 | 85.30 | 85.70 | 84.86 | -1.04% | 171,177 |
| Jun 17, 2026 | 86.90 | 87.10 | 85.90 | 86.60 | 85.75 | -0.92% | 97,585 |
| Jun 16, 2026 | 88.80 | 88.80 | 87.10 | 87.40 | 86.54 | -0.68% | 145,310 |
| Jun 15, 2026 | 89.10 | 90.50 | 87.70 | 88.00 | 87.13 | -0.56% | 355,056 |
| Jun 12, 2026 | 86.20 | 88.60 | 86.10 | 88.50 | 87.63 | 3.87% | 575,628 |
| Jun 11, 2026 | 84.50 | 85.50 | 83.80 | 85.20 | 84.36 | 0.59% | 201,143 |
| Jun 10, 2026 | 84.40 | 85.40 | 84.00 | 84.70 | 83.87 | 0.36% | 194,277 |
| Jun 9, 2026 | 83.10 | 84.90 | 83.00 | 84.40 | 83.57 | 1.08% | 147,624 |
| Jun 8, 2026 | 84.00 | 84.50 | 82.30 | 83.50 | 82.68 | -1.76% | 239,412 |
| Jun 5, 2026 | 84.80 | 85.30 | 84.00 | 85.00 | 84.16 | 0.59% | 253,706 |
| Jun 4, 2026 | 84.50 | 84.80 | 84.00 | 84.50 | 83.67 | -0.35% | 90,820 |
| Jun 3, 2026 | 84.90 | 84.90 | 84.40 | 84.80 | 83.96 | 0.24% | 101,069 |
| Jun 2, 2026 | 84.50 | 85.00 | 84.00 | 84.60 | 83.77 | 0.36% | 137,456 |
| Jun 1, 2026 | 83.40 | 84.50 | 83.00 | 84.30 | 83.47 | 1.08% | 191,725 |
| May 29, 2026 | 82.60 | 83.90 | 82.60 | 83.40 | 82.58 | 0.97% | 168,217 |
| May 28, 2026 | 83.20 | 83.20 | 82.20 | 82.60 | 81.79 | 0.36% | 155,616 |
| May 27, 2026 | 82.40 | 82.60 | 82.10 | 82.30 | 81.49 | -0.72% | 153,510 |
| May 26, 2026 | 83.00 | 83.00 | 82.30 | 82.90 | 82.08 | -0.12% | 131,184 |
| May 25, 2026 | 83.20 | 83.50 | 82.30 | 83.00 | 82.18 | -0.24% | 177,448 |
| May 22, 2026 | 82.70 | 83.20 | 82.10 | 83.20 | 82.38 | -0.24% | 128,359 |
| May 21, 2026 | 83.30 | 83.80 | 82.00 | 83.40 | 82.58 | 1.71% | 206,912 |
| May 20, 2026 | 82.70 | 82.80 | 81.50 | 82.00 | 81.19 | -0.85% | 171,208 |
| May 19, 2026 | 83.20 | 84.30 | 82.40 | 82.70 | 81.88 | -0.96% | 161,691 |
| May 18, 2026 | 85.50 | 85.50 | 83.10 | 83.50 | 82.68 | -1.88% | 249,558 |
| May 15, 2026 | 84.70 | 86.40 | 84.50 | 85.10 | 84.26 | 2.04% | 363,840 |
| May 14, 2026 | 82.80 | 85.90 | 82.80 | 83.40 | 82.58 | 1.58% | 337,399 |
| May 13, 2026 | 83.10 | 83.10 | 81.50 | 82.10 | 81.29 | -1.08% | 286,732 |
| May 12, 2026 | 81.00 | 83.40 | 81.00 | 83.00 | 82.18 | 2.72% | 570,306 |
| May 11, 2026 | 80.90 | 81.50 | 80.30 | 80.80 | 80.00 | -0.12% | 155,597 |
| May 8, 2026 | 80.30 | 81.10 | 80.20 | 80.90 | 80.10 | 0.75% | 150,850 |
| May 7, 2026 | 79.80 | 80.40 | 79.10 | 80.30 | 79.51 | - | 287,980 |
| May 6, 2026 | 81.50 | 81.90 | 79.80 | 80.30 | 79.51 | -0.50% | 219,556 |
| May 5, 2026 | 80.70 | 81.00 | 80.50 | 80.70 | 79.90 | - | 111,731 |