Kemflo International Co., Ltd. (TPEX:7818)
Taiwan · Delayed Price · Currency is TWD 107.50
-0.50 (-0.46%)
At close: Jan 16, 2026
Kemflo International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 107.00 | 108.00 | 106.00 | 108.00 | 108.00 | 0.47% | 33,779 |
| Jan 20, 2026 | 107.00 | 107.50 | 107.00 | 107.50 | 107.50 | - | 3,098 |
| Jan 19, 2026 | 107.00 | 108.00 | 107.00 | 107.50 | 107.50 | - | 21,922 |
| Jan 16, 2026 | 108.50 | 108.50 | 107.00 | 107.50 | 107.50 | -0.46% | 10,436 |
| Jan 15, 2026 | 108.00 | 108.50 | 107.50 | 108.00 | 108.00 | -0.46% | 11,003 |
| Jan 14, 2026 | 109.50 | 109.50 | 108.00 | 108.50 | 108.50 | -0.46% | 13,250 |
| Jan 13, 2026 | 110.00 | 111.00 | 109.00 | 109.00 | 109.00 | -0.91% | 12,212 |
| Jan 12, 2026 | 111.00 | 111.50 | 110.00 | 110.00 | 110.00 | -1.79% | 11,555 |
| Jan 9, 2026 | 112.50 | 112.50 | 111.50 | 112.00 | 112.00 | -0.44% | 7,260 |
| Jan 8, 2026 | 112.00 | 113.00 | 112.00 | 112.50 | 112.50 | - | 16,300 |
| Jan 7, 2026 | 111.00 | 112.50 | 111.00 | 112.50 | 112.50 | 0.90% | 5,095 |
| Jan 6, 2026 | 112.00 | 112.00 | 111.00 | 111.50 | 111.50 | - | 7,236 |
| Jan 5, 2026 | 112.50 | 112.50 | 111.00 | 111.50 | 111.50 | -0.45% | 18,418 |
| Jan 2, 2026 | 112.50 | 112.50 | 111.50 | 112.00 | 112.00 | -0.44% | 4,205 |
| Dec 31, 2025 | 112.50 | 112.50 | 112.00 | 112.50 | 112.50 | - | 3,512 |
| Dec 30, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0.45% | 2,200 |
| Dec 29, 2025 | 112.00 | 112.50 | 111.50 | 112.00 | 112.00 | - | 7,151 |
| Dec 26, 2025 | 112.50 | 112.50 | 112.00 | 112.00 | 112.00 | -0.88% | 2,210 |
| Dec 24, 2025 | 112.50 | 113.00 | 112.50 | 113.00 | 113.00 | 0.89% | 5,001 |
| Dec 23, 2025 | 115.50 | 115.50 | 111.50 | 112.00 | 112.00 | -3.03% | 21,416 |
| Dec 22, 2025 | 111.00 | 116.00 | 111.00 | 115.50 | 115.50 | 4.52% | 32,376 |
| Dec 19, 2025 | 109.50 | 111.00 | 109.50 | 110.50 | 110.50 | 1.38% | 12,227 |
| Dec 18, 2025 | 107.50 | 109.50 | 107.50 | 109.00 | 109.00 | 1.87% | 23,086 |
| Dec 17, 2025 | 108.50 | 108.50 | 107.00 | 107.00 | 107.00 | -0.93% | 2,525 |
| Dec 16, 2025 | 107.50 | 108.00 | 107.50 | 108.00 | 108.00 | 0.93% | 7,100 |
| Dec 15, 2025 | 107.50 | 107.50 | 106.50 | 107.00 | 107.00 | - | 3,006 |
| Dec 12, 2025 | 107.00 | 107.50 | 107.00 | 107.00 | 107.00 | -0.93% | 1,051 |
| Dec 11, 2025 | 107.00 | 108.00 | 106.00 | 108.00 | 108.00 | 0.93% | 11,140 |
| Dec 10, 2025 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 0.94% | 1,102 |
| Dec 9, 2025 | 106.50 | 106.50 | 106.00 | 106.00 | 106.00 | -0.93% | 2,700 |
| Dec 8, 2025 | 105.50 | 107.00 | 105.50 | 107.00 | 107.00 | 1.42% | 2,398 |
| Dec 5, 2025 | 107.50 | 107.50 | 105.50 | 105.50 | 105.50 | -1.86% | 5,105 |
| Dec 4, 2025 | 108.00 | 108.00 | 107.00 | 107.50 | 107.50 | - | 4,300 |
| Dec 3, 2025 | 107.00 | 107.50 | 107.00 | 107.50 | 107.50 | - | 4,254 |
| Dec 2, 2025 | 107.50 | 107.50 | 107.00 | 107.50 | 107.50 | 0.47% | 3,296 |
| Dec 1, 2025 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | -1.38% | 9,701 |
| Nov 28, 2025 | 107.50 | 108.50 | 107.50 | 108.50 | 108.50 | 0.46% | 8,960 |
| Nov 27, 2025 | 107.00 | 109.00 | 105.50 | 108.00 | 108.00 | 0.93% | 5,805 |
| Nov 26, 2025 | 104.00 | 107.50 | 104.00 | 107.00 | 107.00 | 2.88% | 34,204 |
| Nov 25, 2025 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 0.97% | 12,381 |
| Nov 24, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.98% | 2 |
| Nov 21, 2025 | 102.00 | 102.00 | 100.00 | 102.00 | 102.00 | 0.49% | 7,032 |
| Nov 20, 2025 | 101.50 | 102.00 | 101.00 | 101.50 | 101.50 | -0.49% | 14,053 |
| Nov 19, 2025 | 102.50 | 102.50 | 102.00 | 102.00 | 102.00 | - | 2,000 |
| Nov 18, 2025 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | -1.45% | 11,643 |
| Nov 17, 2025 | 103.50 | 103.50 | 102.50 | 103.50 | 103.50 | 0.49% | 7,712 |
| Nov 14, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 4,000 |
| Nov 13, 2025 | 103.00 | 103.50 | 102.50 | 103.00 | 103.00 | -0.96% | 19,962 |
| Nov 12, 2025 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | - | 4,216 |
| Nov 11, 2025 | 104.50 | 105.00 | 103.50 | 104.00 | 104.00 | - | 3,275 |