Kemflo International Co., Ltd. (TPE:7818)
Taiwan · Delayed Price · Currency is TWD 69.70
-0.30 (-0.43%)
At close: Jul 16, 2026
Kemflo International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 70.00 | 70.10 | 69.20 | 69.70 | 69.70 | -0.43% | 244,140 |
| Jul 15, 2026 | 69.90 | 70.20 | 69.20 | 70.00 | 70.00 | - | 217,020 |
| Jul 14, 2026 | 70.60 | 70.60 | 68.60 | 70.00 | 70.00 | -0.43% | 208,276 |
| Jul 13, 2026 | 70.00 | 70.60 | 69.60 | 70.30 | 70.30 | 0.14% | 272,551 |
| Jul 9, 2026 | 69.70 | 70.20 | 69.10 | 70.20 | 70.20 | 0.29% | 242,384 |
| Jul 8, 2026 | 70.30 | 70.30 | 69.00 | 70.00 | 70.00 | 0.43% | 298,255 |
| Jul 7, 2026 | 70.10 | 70.50 | 68.80 | 69.70 | 69.70 | -1.13% | 438,996 |
| Jul 6, 2026 | 69.30 | 70.80 | 68.60 | 70.50 | 70.50 | 2.47% | 714,480 |
| Jul 3, 2026 | 67.20 | 68.80 | 66.50 | 68.80 | 68.80 | 1.78% | 508,057 |
| Jul 2, 2026 | 65.30 | 67.70 | 64.50 | 67.60 | 67.60 | 3.36% | 508,591 |
| Jul 1, 2026 | 63.60 | 65.60 | 63.50 | 65.40 | 65.40 | 3.32% | 345,197 |
| Jun 30, 2026 | 62.80 | 63.40 | 62.40 | 63.30 | 63.30 | 0.48% | 167,084 |
| Jun 29, 2026 | 62.90 | 63.00 | 62.10 | 63.00 | 63.00 | 0.16% | 183,066 |
| Jun 26, 2026 | 63.10 | 63.40 | 62.10 | 62.90 | 62.90 | -0.63% | 250,086 |
| Jun 25, 2026 | 63.00 | 63.60 | 61.90 | 63.30 | 63.30 | -0.31% | 172,750 |
| Jun 24, 2026 | 63.60 | 63.70 | 62.70 | 63.50 | 63.50 | -0.63% | 192,342 |
| Jun 23, 2026 | 63.20 | 64.80 | 62.30 | 63.90 | 63.90 | 2.90% | 512,844 |
| Jun 22, 2026 | 62.80 | 62.90 | 61.60 | 62.10 | 62.10 | -0.16% | 247,341 |
| Jun 18, 2026 | 61.30 | 62.40 | 61.10 | 62.20 | 62.20 | 0.81% | 429,840 |
| Jun 17, 2026 | 61.30 | 61.80 | 60.90 | 61.70 | 61.70 | 0.82% | 299,913 |
| Jun 16, 2026 | 61.80 | 61.80 | 60.10 | 61.20 | 61.20 | -0.16% | 488,265 |
| Jun 15, 2026 | 62.50 | 62.60 | 61.10 | 61.30 | 61.30 | -0.97% | 232,480 |
| Jun 12, 2026 | 62.50 | 62.50 | 61.80 | 61.90 | 61.90 | -0.16% | 188,998 |
| Jun 11, 2026 | 63.00 | 63.00 | 61.20 | 62.00 | 62.00 | -1.59% | 190,051 |
| Jun 10, 2026 | 63.60 | 64.40 | 63.00 | 63.00 | 63.00 | -0.94% | 270,507 |
| Jun 9, 2026 | 63.60 | 63.90 | 63.10 | 63.60 | 63.60 | 0.63% | 195,729 |
| Jun 8, 2026 | 60.60 | 63.90 | 60.60 | 63.20 | 63.20 | -1.71% | 358,682 |
| Jun 5, 2026 | 65.20 | 65.20 | 64.00 | 64.30 | 64.30 | -1.53% | 238,454 |
| Jun 4, 2026 | 65.00 | 66.20 | 64.40 | 65.30 | 65.30 | -0.31% | 368,250 |
| Jun 3, 2026 | 65.80 | 66.00 | 64.80 | 65.50 | 65.50 | -0.30% | 455,462 |
| Jun 2, 2026 | 65.70 | 66.00 | 65.00 | 65.70 | 65.70 | 0.31% | 323,565 |
| Jun 1, 2026 | 66.00 | 66.50 | 64.60 | 65.50 | 65.50 | -0.46% | 300,023 |
| May 29, 2026 | 66.50 | 67.00 | 65.80 | 65.80 | 65.80 | -0.15% | 441,887 |
| May 28, 2026 | 66.50 | 67.00 | 65.30 | 65.90 | 65.90 | -0.60% | 568,824 |
| May 27, 2026 | 67.60 | 67.90 | 66.20 | 66.30 | 66.30 | -1.04% | 770,261 |
| May 26, 2026 | 66.50 | 67.90 | 66.40 | 67.00 | 67.00 | 1.67% | 829,446 |
| May 25, 2026 | 65.60 | 67.60 | 65.20 | 65.90 | 65.90 | 1.38% | 1,100,047 |
| May 22, 2026 | 66.80 | 66.80 | 64.00 | 65.00 | 65.00 | -2.84% | 1,099,672 |
| May 21, 2026 | 68.00 | 68.10 | 65.90 | 66.90 | 66.90 | -0.30% | 701,095 |
| May 20, 2026 | 68.80 | 69.20 | 66.70 | 67.10 | 67.10 | 0.15% | 699,837 |
| May 19, 2026 | 64.90 | 67.50 | 64.50 | 67.00 | 67.00 | 5.02% | 973,182 |
| May 18, 2026 | 68.60 | 68.60 | 63.00 | 63.80 | 63.80 | -33.54% | 3,221,479 |
| May 15, 2026 | 98.30 | 98.30 | 94.50 | 96.00 | 96.00 | -2.34% | 70,884 |
| May 14, 2026 | 99.00 | 99.30 | 96.00 | 98.30 | 98.30 | -0.30% | 104,872 |
| May 13, 2026 | 90.70 | 98.60 | 89.70 | 98.60 | 98.60 | 8.59% | 137,661 |
| May 12, 2026 | 91.80 | 92.30 | 89.90 | 90.80 | 90.80 | -1.63% | 122,220 |
| May 11, 2026 | 101.00 | 101.00 | 91.50 | 92.30 | 92.30 | -8.61% | 266,062 |
| May 8, 2026 | 102.50 | 102.50 | 99.50 | 101.00 | 101.00 | -1.94% | 76,913 |
| May 7, 2026 | 109.00 | 109.00 | 101.00 | 103.00 | 103.00 | -5.50% | 156,828 |
| May 6, 2026 | 110.50 | 111.00 | 107.50 | 109.00 | 109.00 | -1.36% | 65,230 |