KMC (Kuei Meng) International Inc. (TPE:5306)
Taiwan · Delayed Price · Currency is TWD 94.50
-0.20 (-0.21%)
Aug 28, 2026, 11:30 AM CST
TPE:5306 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 94.90 | 95.20 | 94.60 | 94.80 | - | -0.42% | 38,596 |
| Aug 26, 2026 | 94.40 | 95.50 | 94.40 | 95.20 | 95.20 | 0.42% | 37,022 |
| Aug 25, 2026 | 95.20 | 95.50 | 94.20 | 94.80 | 94.80 | 0.21% | 73,170 |
| Aug 24, 2026 | 95.50 | 95.60 | 94.50 | 94.60 | 94.60 | -1.15% | 63,337 |
| Aug 21, 2026 | 96.10 | 96.40 | 95.00 | 95.70 | 95.70 | -0.52% | 84,795 |
| Aug 20, 2026 | 97.30 | 97.90 | 96.00 | 96.20 | 96.20 | - | 131,768 |
| Aug 19, 2026 | 92.80 | 96.30 | 92.70 | 96.20 | 96.20 | 3.00% | 168,696 |
| Aug 18, 2026 | 93.30 | 93.60 | 92.80 | 93.40 | 93.40 | -0.21% | 76,988 |
| Aug 17, 2026 | 94.00 | 94.70 | 93.00 | 93.60 | 93.60 | -0.43% | 68,725 |
| Aug 14, 2026 | 96.00 | 96.00 | 93.50 | 94.00 | 94.00 | -1.98% | 198,407 |
| Aug 13, 2026 | 97.90 | 97.90 | 95.00 | 95.90 | 95.90 | -1.94% | 184,708 |
| Aug 12, 2026 | 99.90 | 100.00 | 96.30 | 97.80 | 97.80 | -1.81% | 506,413 |
| Aug 11, 2026 | 98.00 | 99.60 | 97.20 | 99.60 | 99.60 | 2.68% | 432,654 |
| Aug 10, 2026 | 95.60 | 98.60 | 95.60 | 97.00 | 97.00 | 2.43% | 388,605 |
| Aug 7, 2026 | 93.10 | 95.60 | 93.10 | 94.70 | 94.70 | 1.61% | 205,684 |
| 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 |