KMC (Kuei Meng) International Inc. (TPE:5306)
Taiwan · Delayed Price · Currency is TWD 94.70
+1.50 (1.61%)
Aug 7, 2026, 1:30 PM CST
TPE:5306 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 89.10 | 93.40 | 89.10 | 93.20 | 93.20 | 3.67% | 272,362 |
| Aug 5, 2026 | 90.50 | 90.50 | 89.70 | 89.90 | 89.90 | 0.22% | 56,104 |
| Aug 4, 2026 | 89.00 | 91.10 | 89.00 | 89.70 | 89.70 | -0.22% | 87,712 |
| Aug 3, 2026 | 89.00 | 90.00 | 88.60 | 89.90 | 89.90 | 1.01% | 78,515 |
| Jul 31, 2026 | 89.00 | 90.60 | 88.60 | 89.00 | 89.00 | - | 162,667 |
| Jul 30, 2026 | 89.90 | 89.90 | 88.00 | 89.00 | 89.00 | -1.00% | 113,887 |
| Jul 29, 2026 | 88.70 | 90.50 | 88.40 | 89.90 | 89.90 | 0.45% | 277,458 |
| Jul 28, 2026 | 90.90 | 92.10 | 89.00 | 89.50 | 89.50 | -1.76% | 203,863 |
| Jul 27, 2026 | 91.40 | 91.80 | 89.30 | 91.10 | 91.10 | 0.22% | 194,539 |
| Jul 24, 2026 | 91.90 | 92.90 | 90.10 | 90.90 | 90.90 | -1.09% | 189,205 |
| Jul 23, 2026 | 92.90 | 93.20 | 91.80 | 91.90 | 91.90 | -1.08% | 104,972 |
| Jul 22, 2026 | 92.80 | 93.60 | 92.30 | 92.90 | 92.90 | 0.43% | 143,689 |
| Jul 21, 2026 | 93.00 | 94.20 | 92.20 | 92.50 | 92.50 | -0.43% | 167,812 |
| Jul 20, 2026 | 97.00 | 97.80 | 92.60 | 92.90 | 92.90 | -3.13% | 551,103 |
| Jul 17, 2026 | 96.80 | 100.00 | 94.90 | 95.90 | 95.90 | -3.33% | 1,236,519 |
| Jul 16, 2026 | 90.10 | 99.40 | 90.10 | 99.20 | 99.20 | 9.73% | 1,812,476 |
| Jul 15, 2026 | 90.00 | 90.40 | 88.80 | 90.40 | 90.40 | 1.23% | 212,060 |
| 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 |