Kemflo International Co., Ltd. (TPEX:7818)
Taiwan · Delayed Price · Currency is TWD 108.00
-1.00 (-0.92%)
At close: Oct 31, 2025
Kemflo International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 108.50 | 108.50 | 107.50 | 108.00 | 108.00 | -0.92% | 7,272 |
| Oct 30, 2025 | 110.00 | 110.50 | 109.00 | 109.00 | 109.00 | -2.24% | 22,077 |
| Oct 29, 2025 | 112.50 | 112.50 | 110.00 | 111.50 | 111.50 | -0.45% | 15,710 |
| Oct 28, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 654 |
| Oct 27, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.45% | 3,000 |
| Oct 23, 2025 | 112.50 | 112.50 | 111.50 | 111.50 | 111.50 | -0.45% | 208 |
| Oct 22, 2025 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | - | 6,558 |
| Oct 21, 2025 | 110.50 | 112.00 | 110.50 | 112.00 | 112.00 | -0.88% | 17,270 |
| Oct 20, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 4,200 |
| Oct 17, 2025 | 114.50 | 115.50 | 113.00 | 113.00 | 113.00 | -1.74% | 27,000 |
| Oct 16, 2025 | 113.50 | 116.00 | 113.50 | 115.00 | 115.00 | 1.32% | 33,071 |
| Oct 15, 2025 | 113.00 | 113.50 | 112.00 | 113.50 | 113.50 | 0.44% | 5,131 |
| Oct 14, 2025 | 110.00 | 113.00 | 110.00 | 113.00 | 113.00 | 2.73% | 12,516 |
| Oct 13, 2025 | 109.00 | 110.00 | 107.50 | 110.00 | 110.00 | - | 37,913 |
| Oct 9, 2025 | 110.00 | 110.00 | 109.50 | 110.00 | 110.00 | -0.45% | 9,031 |
| Oct 8, 2025 | 111.00 | 111.00 | 110.00 | 110.50 | 110.50 | -1.34% | 19,000 |
| Oct 7, 2025 | 111.50 | 112.00 | 111.00 | 112.00 | 112.00 | 0.45% | 4,186 |
| Oct 3, 2025 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 0.45% | 500 |
| Oct 2, 2025 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | -0.89% | 4,050 |
| Oct 1, 2025 | 111.50 | 112.00 | 111.50 | 112.00 | 112.00 | 0.45% | 7,050 |
| Sep 30, 2025 | 110.00 | 111.50 | 110.00 | 111.50 | 111.50 | - | 5,800 |
| Sep 26, 2025 | 111.50 | 112.00 | 111.00 | 111.50 | 111.50 | -1.33% | 11,101 |
| Sep 25, 2025 | 112.50 | 113.00 | 112.50 | 113.00 | 113.00 | - | 4,150 |
| Sep 24, 2025 | 113.00 | 115.00 | 111.00 | 113.00 | 113.00 | -0.88% | 11,002 |
| Sep 23, 2025 | 114.00 | 114.50 | 113.00 | 114.00 | 114.00 | - | 6,003 |
| Sep 22, 2025 | 114.50 | 115.00 | 114.00 | 114.00 | 114.00 | -1.30% | 14,003 |
| 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 |