Kemflo International Co., Ltd. (TPEX:7818)
Taiwan · Delayed Price · Currency is TWD 115.50
-1.00 (-0.86%)
At close: Sep 19, 2025
Kemflo International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 115.50 | 116.00 | 115.00 | 115.50 | 115.50 | -0.86% | 18,603 |
| Sep 18, 2025 | 116.00 | 116.50 | 115.50 | 116.50 | 116.50 | -0.85% | 4,666 |
| Sep 17, 2025 | 115.50 | 117.50 | 115.50 | 117.50 | 117.50 | - | 2,107 |
| Sep 16, 2025 | 117.50 | 117.50 | 117.00 | 117.50 | 117.50 | - | 9,108 |
| Sep 15, 2025 | 118.00 | 118.50 | 117.50 | 117.50 | 117.50 | - | 12,350 |
| Sep 12, 2025 | 117.50 | 117.50 | 117.00 | 117.50 | 117.50 | -0.84% | 8,427 |
| Sep 11, 2025 | 117.50 | 120.00 | 117.00 | 118.50 | 118.50 | 0.42% | 17,941 |
| Sep 10, 2025 | 117.50 | 118.00 | 117.00 | 118.00 | 118.00 | - | 6,301 |
| Sep 9, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 101 |
| Sep 8, 2025 | 117.50 | 118.00 | 117.00 | 118.00 | 118.00 | 0.43% | 11,708 |
| Sep 5, 2025 | 115.00 | 117.50 | 115.00 | 117.50 | 117.50 | 3.07% | 12,007 |
| Sep 4, 2025 | 113.00 | 114.50 | 113.00 | 114.00 | 114.00 | -0.44% | 5,201 |
| Sep 3, 2025 | 115.50 | 115.50 | 114.50 | 114.50 | 114.50 | -0.87% | 8,043 |
| Sep 2, 2025 | 112.50 | 115.50 | 112.50 | 115.50 | 115.50 | 2.67% | 3,070 |
| Sep 1, 2025 | 112.50 | 113.00 | 111.50 | 112.50 | 112.50 | -2.17% | 26,512 |
| Aug 29, 2025 | 117.50 | 118.00 | 112.50 | 115.00 | 115.00 | -3.36% | 32,817 |
| Aug 28, 2025 | 118.00 | 119.00 | 117.50 | 119.00 | 119.00 | 0.42% | 6,496 |
| Aug 27, 2025 | 118.50 | 119.50 | 118.00 | 118.50 | 118.50 | 0.42% | 7,767 |
| Aug 26, 2025 | 123.00 | 123.00 | 117.50 | 118.00 | 118.00 | -4.07% | 26,527 |
| Aug 25, 2025 | 125.50 | 129.50 | 118.50 | 123.00 | 123.00 | -1.99% | 79,885 |
| Aug 22, 2025 | 115.50 | 129.00 | 113.00 | 125.50 | 125.50 | 11.06% | 80,833 |
| Aug 21, 2025 | 110.00 | 114.00 | 110.00 | 113.00 | 113.00 | 4.15% | 40,930 |
| Aug 20, 2025 | 108.50 | 109.00 | 107.50 | 108.50 | 108.50 | -0.46% | 16,664 |
| Aug 19, 2025 | 109.50 | 109.50 | 108.00 | 109.00 | 109.00 | -0.91% | 31,051 |
| Aug 18, 2025 | 109.50 | 110.00 | 108.00 | 110.00 | 110.00 | - | 54,746 |
| Aug 15, 2025 | 108.50 | 111.50 | 108.50 | 110.00 | 110.00 | 0.92% | 24,290 |
| Aug 14, 2025 | 108.00 | 109.00 | 107.50 | 109.00 | 109.00 | 0.46% | 7,914 |
| Aug 13, 2025 | 109.50 | 112.00 | 104.50 | 108.50 | 108.50 | -2.69% | 78,398 |
| Aug 12, 2025 | 110.00 | 113.00 | 109.00 | 111.50 | 111.50 | 1.36% | 90,800 |
| Aug 11, 2025 | 105.50 | 110.00 | 105.50 | 110.00 | 110.00 | 3.77% | 24,171 |
| Aug 8, 2025 | 105.50 | 106.50 | 105.50 | 106.00 | 106.00 | -0.47% | 9,056 |
| Aug 7, 2025 | 106.00 | 106.50 | 105.00 | 106.50 | 106.50 | 0.95% | 38,511 |
| Aug 6, 2025 | 105.00 | 106.50 | 104.00 | 105.50 | 105.50 | -0.47% | 39,269 |
| Aug 5, 2025 | 105.00 | 107.50 | 104.50 | 106.00 | 106.00 | 2.42% | 30,262 |
| Aug 4, 2025 | 103.00 | 103.50 | 103.00 | 103.50 | 103.50 | -0.48% | 9,106 |
| Aug 1, 2025 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | -0.95% | 10,033 |
| Jul 31, 2025 | 106.50 | 106.50 | 102.50 | 105.00 | 105.00 | -2.33% | 25,173 |
| Jul 30, 2025 | 109.50 | 109.50 | 106.50 | 107.50 | 107.50 | -1.83% | 36,599 |
| Jul 29, 2025 | 104.50 | 110.00 | 104.50 | 109.50 | 109.50 | 4.29% | 86,958 |
| Jul 28, 2025 | 103.50 | 105.00 | 103.50 | 105.00 | 105.00 | 0.96% | 11,295 |
| Jul 25, 2025 | 101.50 | 104.00 | 101.50 | 104.00 | 104.00 | 1.96% | 17,901 |
| Jul 24, 2025 | 102.00 | 102.50 | 101.50 | 102.00 | 102.00 | -0.49% | 7,380 |
| Jul 23, 2025 | 102.00 | 103.50 | 102.00 | 102.50 | 102.50 | 0.99% | 15,930 |
| Jul 22, 2025 | 102.00 | 102.00 | 101.50 | 101.50 | 101.50 | -0.98% | 14,100 |
| Jul 21, 2025 | 102.50 | 102.50 | 101.50 | 102.50 | 102.50 | 0.49% | 9,432 |
| Jul 18, 2025 | 102.00 | 102.50 | 102.00 | 102.00 | 102.00 | -0.97% | 12,240 |
| Jul 17, 2025 | 102.00 | 103.50 | 102.00 | 103.00 | 103.00 | 0.98% | 21,240 |
| Jul 16, 2025 | 102.00 | 102.00 | 101.50 | 102.00 | 102.00 | -0.49% | 4,020 |
| Jul 15, 2025 | 102.00 | 102.50 | 101.00 | 102.50 | 102.50 | - | 16,967 |
| Jul 14, 2025 | 104.50 | 104.50 | 100.50 | 102.50 | 102.50 | -2.38% | 40,600 |