Kemflo International Co., Ltd. (TPE:7818)
Taiwan · Delayed Price · Currency is TWD 65.70
+0.20 (0.31%)
At close: Jun 2, 2026
Kemflo International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 65.70 | 66.00 | 65.00 | 65.70 | 65.70 | - | 323,565 |
| 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 |
| May 5, 2026 | 110.00 | 111.00 | 107.50 | 110.50 | 110.50 | 0.91% | 78,452 |
| May 4, 2026 | 110.00 | 111.00 | 109.50 | 109.50 | 109.50 | -0.45% | 56,306 |
| Apr 30, 2026 | 112.00 | 113.00 | 108.00 | 110.00 | 110.00 | -0.90% | 74,836 |
| Apr 29, 2026 | 114.00 | 114.00 | 108.50 | 111.00 | 111.00 | -3.48% | 108,940 |
| Apr 28, 2026 | 116.00 | 116.00 | 114.00 | 115.00 | 115.00 | -0.43% | 32,957 |
| Apr 27, 2026 | 124.50 | 124.50 | 115.50 | 115.50 | 115.50 | -4.94% | 87,271 |
| Apr 24, 2026 | 112.50 | 124.50 | 112.50 | 121.50 | 121.50 | 7.52% | 110,646 |
| Apr 23, 2026 | 113.00 | 114.00 | 109.00 | 113.00 | 113.00 | -1.74% | 142,082 |
| Apr 22, 2026 | 120.00 | 120.00 | 114.00 | 115.00 | 115.00 | -3.77% | 129,799 |
| Apr 21, 2026 | 124.00 | 125.50 | 117.00 | 119.50 | 119.50 | -3.63% | 239,410 |
| Apr 20, 2026 | 123.50 | 126.00 | 122.50 | 124.00 | 124.00 | 0.40% | 246,227 |
| Apr 17, 2026 | 118.00 | 123.50 | 115.00 | 123.50 | 123.50 | 6.01% | 270,544 |
| Apr 16, 2026 | 118.00 | 120.50 | 110.00 | 116.50 | 116.50 | -3.32% | 148,345 |
| Apr 15, 2026 | 113.50 | 124.50 | 113.50 | 120.50 | 120.50 | 6.17% | 520,970 |
| Apr 14, 2026 | 103.00 | 114.50 | 103.00 | 113.50 | 113.50 | 10.19% | 155,834 |
| Apr 13, 2026 | 99.70 | 103.00 | 95.00 | 103.00 | 103.00 | 3.31% | 97,300 |
| Apr 10, 2026 | 103.00 | 103.00 | 97.50 | 99.70 | 99.70 | -3.67% | 37,579 |
| Apr 9, 2026 | 102.50 | 103.50 | 102.50 | 103.50 | 103.50 | 0.98% | 16,409 |
| Apr 8, 2026 | 102.00 | 102.50 | 101.50 | 102.50 | 102.50 | - | 10,370 |
| Apr 7, 2026 | 103.00 | 103.00 | 102.50 | 102.50 | 102.50 | -0.49% | 6,281 |
| Apr 2, 2026 | 102.50 | 103.00 | 101.00 | 103.00 | 103.00 | - | 5,440 |
| Apr 1, 2026 | 103.00 | 103.50 | 102.50 | 103.00 | 103.00 | -0.48% | 3,100 |
| Mar 31, 2026 | 103.00 | 103.50 | 102.50 | 103.50 | 103.50 | 0.49% | 18,355 |
| Mar 30, 2026 | 105.00 | 105.50 | 103.00 | 103.00 | 103.00 | -1.90% | 7,140 |
| Mar 27, 2026 | 105.50 | 105.50 | 105.00 | 105.00 | 105.00 | -1.41% | 3,460 |
| Mar 26, 2026 | 105.50 | 106.50 | 105.50 | 106.50 | 106.50 | 1.43% | 7,406 |
| Mar 25, 2026 | 105.50 | 105.50 | 104.50 | 105.00 | 105.00 | - | 8,800 |
| Mar 24, 2026 | 111.00 | 112.50 | 103.50 | 105.00 | 105.00 | -4.55% | 87,956 |
| Mar 23, 2026 | 103.50 | 116.50 | 102.00 | 110.00 | 110.00 | 6.28% | 186,594 |