Kemflo International Co., Ltd. (TPE:7818)
Taiwan · Delayed Price · Currency is TWD 60.97
+0.39 (0.64%)
At close: Aug 25, 2026
Kemflo International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 62.90 | 63.20 | 62.10 | 63.00 | 60.97 | 0.64% | 102,413 |
| Aug 24, 2026 | 62.70 | 62.80 | 62.30 | 62.60 | 60.58 | 0.16% | 69,122 |
| Aug 21, 2026 | 62.40 | 62.90 | 62.20 | 62.50 | 60.49 | 0.16% | 39,830 |
| Aug 20, 2026 | 62.00 | 62.40 | 61.80 | 62.40 | 60.39 | 0.65% | 37,085 |
| Aug 19, 2026 | 62.10 | 62.40 | 61.90 | 62.00 | 60.00 | -0.64% | 39,917 |
| Aug 18, 2026 | 62.20 | 63.10 | 62.00 | 62.40 | 60.39 | -0.48% | 34,880 |
| Aug 17, 2026 | 62.40 | 62.70 | 62.00 | 62.70 | 60.68 | 0.48% | 38,942 |
| Aug 14, 2026 | 62.90 | 63.40 | 62.40 | 62.40 | 60.39 | -1.42% | 64,513 |
| Aug 13, 2026 | 64.00 | 64.00 | 62.80 | 63.30 | 61.26 | -0.16% | 56,957 |
| Aug 12, 2026 | 62.70 | 63.70 | 62.70 | 63.40 | 61.36 | 0.63% | 79,947 |
| Aug 11, 2026 | 63.00 | 63.20 | 62.40 | 63.00 | 60.97 | - | 72,381 |
| Aug 10, 2026 | 62.00 | 64.60 | 61.70 | 63.00 | 60.97 | 2.27% | 187,081 |
| Aug 7, 2026 | 61.80 | 61.80 | 61.30 | 61.60 | 59.62 | -0.65% | 71,807 |
| Aug 6, 2026 | 61.30 | 62.60 | 61.30 | 62.00 | 60.00 | -0.16% | 84,699 |
| Aug 5, 2026 | 61.10 | 62.80 | 61.10 | 62.10 | 60.10 | 0.49% | 86,628 |
| Aug 4, 2026 | 62.40 | 62.60 | 61.60 | 61.80 | 59.81 | -2.22% | 134,287 |
| Aug 3, 2026 | 63.60 | 63.90 | 63.10 | 63.20 | 61.16 | -2.02% | 94,155 |
| Jul 31, 2026 | 65.50 | 65.90 | 64.30 | 64.50 | 62.42 | -1.68% | 101,046 |
| Jul 30, 2026 | 66.90 | 66.90 | 64.40 | 65.60 | 63.49 | 0.31% | 98,383 |
| Jul 29, 2026 | 67.00 | 67.00 | 64.10 | 65.40 | 63.29 | -1.80% | 283,809 |
| Jul 28, 2026 | 66.50 | 67.00 | 65.00 | 66.60 | 64.45 | -1.48% | 175,776 |
| Jul 27, 2026 | 68.00 | 68.00 | 66.60 | 67.60 | 65.42 | -0.59% | 86,216 |
| Jul 24, 2026 | 68.10 | 68.50 | 67.10 | 68.00 | 65.81 | -1.02% | 109,622 |
| Jul 23, 2026 | 68.00 | 68.90 | 68.00 | 68.70 | 66.49 | -0.43% | 85,188 |
| Jul 22, 2026 | 69.00 | 69.00 | 68.10 | 69.00 | 66.78 | 0.15% | 104,051 |
| Jul 21, 2026 | 69.00 | 69.00 | 68.00 | 68.90 | 66.68 | 0.44% | 81,503 |
| Jul 20, 2026 | 68.70 | 69.00 | 67.30 | 68.60 | 66.39 | - | 144,951 |
| Jul 17, 2026 | 69.80 | 69.80 | 66.80 | 68.60 | 66.39 | -1.58% | 205,869 |
| Jul 16, 2026 | 70.00 | 70.10 | 69.20 | 69.70 | 67.45 | -0.43% | 244,140 |
| Jul 15, 2026 | 69.90 | 70.20 | 69.20 | 70.00 | 67.74 | - | 217,020 |
| Jul 14, 2026 | 70.60 | 70.60 | 68.60 | 70.00 | 67.74 | -0.43% | 208,276 |
| Jul 13, 2026 | 70.00 | 70.60 | 69.60 | 70.30 | 68.03 | 0.14% | 272,551 |
| Jul 9, 2026 | 69.70 | 70.20 | 69.10 | 70.20 | 67.94 | 0.29% | 242,384 |
| Jul 8, 2026 | 70.30 | 70.30 | 69.00 | 70.00 | 67.74 | 0.43% | 298,255 |
| Jul 7, 2026 | 70.10 | 70.50 | 68.80 | 69.70 | 67.45 | -1.13% | 438,996 |
| Jul 6, 2026 | 69.30 | 70.80 | 68.60 | 70.50 | 68.23 | 2.47% | 714,480 |
| Jul 3, 2026 | 67.20 | 68.80 | 66.50 | 68.80 | 66.58 | 1.78% | 508,057 |
| Jul 2, 2026 | 65.30 | 67.70 | 64.50 | 67.60 | 65.42 | 3.36% | 508,591 |
| Jul 1, 2026 | 63.60 | 65.60 | 63.50 | 65.40 | 63.29 | 3.32% | 345,197 |
| Jun 30, 2026 | 62.80 | 63.40 | 62.40 | 63.30 | 61.26 | 0.48% | 167,084 |
| Jun 29, 2026 | 62.90 | 63.00 | 62.10 | 63.00 | 60.97 | 0.16% | 183,066 |
| Jun 26, 2026 | 63.10 | 63.40 | 62.10 | 62.90 | 60.87 | -0.63% | 250,086 |
| Jun 25, 2026 | 63.00 | 63.60 | 61.90 | 63.30 | 61.26 | -0.31% | 172,750 |
| Jun 24, 2026 | 63.60 | 63.70 | 62.70 | 63.50 | 61.45 | -0.63% | 192,342 |
| Jun 23, 2026 | 63.20 | 64.80 | 62.30 | 63.90 | 61.84 | 2.90% | 512,844 |
| Jun 22, 2026 | 62.80 | 62.90 | 61.60 | 62.10 | 60.10 | -0.16% | 247,341 |
| Jun 18, 2026 | 61.30 | 62.40 | 61.10 | 62.20 | 60.20 | 0.81% | 429,840 |
| Jun 17, 2026 | 61.30 | 61.80 | 60.90 | 61.70 | 59.71 | 0.82% | 299,913 |
| Jun 16, 2026 | 61.80 | 61.80 | 60.10 | 61.20 | 59.23 | -0.16% | 488,265 |
| Jun 15, 2026 | 62.50 | 62.60 | 61.10 | 61.30 | 59.32 | -0.97% | 232,480 |