Kemflo International Co., Ltd. (TPE:7818)
Taiwan · Delayed Price · Currency is TWD 61.00
0.00 (0.00%)
At close: Oct 8, 2026
Kemflo International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 61.10 | 61.10 | 60.80 | 61.00 | 61.00 | - | 4,460 |
| Oct 7, 2026 | 60.70 | 61.40 | 60.60 | 61.00 | 61.00 | 0.33% | 50,665 |
| Oct 6, 2026 | 60.00 | 60.80 | 59.60 | 60.80 | 60.80 | 1.33% | 105,056 |
| Oct 5, 2026 | 60.00 | 60.20 | 59.80 | 60.00 | 60.00 | - | 92,532 |
| Oct 2, 2026 | 60.00 | 60.10 | 59.50 | 60.00 | 60.00 | -0.17% | 93,762 |
| Oct 1, 2026 | 60.00 | 60.10 | 59.70 | 60.10 | 60.10 | - | 55,153 |
| Sep 30, 2026 | 60.20 | 60.20 | 59.50 | 60.10 | 60.10 | 0.33% | 66,255 |
| Sep 29, 2026 | 59.90 | 59.90 | 59.40 | 59.90 | 59.90 | - | 54,677 |
| Sep 24, 2026 | 60.10 | 60.30 | 59.90 | 59.90 | 59.90 | -0.50% | 26,743 |
| Sep 23, 2026 | 60.50 | 60.50 | 59.80 | 60.20 | 60.20 | 0.17% | 25,818 |
| Sep 22, 2026 | 60.30 | 60.30 | 59.90 | 60.10 | 60.10 | -0.17% | 54,257 |
| Sep 21, 2026 | 60.00 | 60.30 | 59.70 | 60.20 | 60.20 | 0.33% | 41,302 |
| Sep 18, 2026 | 60.10 | 60.10 | 59.70 | 60.00 | 60.00 | -0.17% | 35,009 |
| Sep 17, 2026 | 59.50 | 60.10 | 59.50 | 60.10 | 60.10 | 0.17% | 46,262 |
| Sep 16, 2026 | 59.40 | 60.00 | 59.40 | 60.00 | 60.00 | - | 36,601 |
| Sep 15, 2026 | 60.10 | 60.20 | 59.20 | 60.00 | 60.00 | -0.33% | 96,519 |
| Sep 14, 2026 | 59.20 | 60.40 | 59.10 | 60.20 | 60.20 | 0.33% | 61,450 |
| Sep 11, 2026 | 60.10 | 60.80 | 59.50 | 60.00 | 60.00 | -1.15% | 71,982 |
| Sep 10, 2026 | 60.00 | 61.00 | 60.00 | 60.70 | 60.70 | 1.17% | 110,815 |
| Sep 9, 2026 | 59.40 | 60.50 | 59.40 | 60.00 | 60.00 | -0.33% | 75,120 |
| Sep 8, 2026 | 60.20 | 60.80 | 60.10 | 60.20 | 60.20 | -0.82% | 28,658 |
| Sep 7, 2026 | 60.90 | 60.90 | 60.20 | 60.70 | 60.70 | - | 56,569 |
| Sep 4, 2026 | 60.70 | 60.90 | 60.40 | 60.70 | 60.70 | -0.16% | 40,705 |
| Sep 3, 2026 | 61.30 | 62.20 | 60.70 | 60.80 | 60.80 | 0.33% | 87,086 |
| Sep 2, 2026 | 60.10 | 60.90 | 59.80 | 60.60 | 60.60 | 0.17% | 58,062 |
| Sep 1, 2026 | 60.00 | 60.50 | 59.40 | 60.50 | 60.50 | 0.50% | 137,296 |
| Aug 31, 2026 | 60.60 | 60.60 | 59.90 | 60.20 | 60.20 | -0.99% | 80,871 |
| Aug 28, 2026 | 60.80 | 61.00 | 60.60 | 60.80 | 60.80 | -0.33% | 48,154 |
| Aug 27, 2026 | 61.80 | 61.80 | 61.00 | 61.00 | 61.00 | -0.16% | 49,006 |
| Aug 26, 2026 | 61.00 | 61.60 | 61.00 | 61.10 | 61.10 | 0.21% | 65,359 |
| 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 |