Kemflo International Co., Ltd. (TPEX:7818)
Taiwan · Delayed Price · Currency is TWD 105.50
-2.00 (-1.86%)
At close: Dec 5, 2025
Kemflo International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,096 |
| 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 |
| Nov 10, 2025 | 104.00 | 104.50 | 104.00 | 104.00 | 104.00 | - | 5,100 |
| Nov 7, 2025 | 104.00 | 105.50 | 104.00 | 104.00 | 104.00 | -0.95% | 7,292 |
| Nov 6, 2025 | 104.50 | 105.50 | 104.50 | 105.00 | 105.00 | -0.94% | 17,299 |
| Nov 5, 2025 | 104.00 | 107.50 | 104.00 | 106.00 | 106.00 | -1.40% | 14,908 |
| Nov 4, 2025 | 108.50 | 108.50 | 106.00 | 107.50 | 107.50 | -0.92% | 10,222 |
| Nov 3, 2025 | 108.50 | 109.00 | 107.50 | 108.50 | 108.50 | 0.46% | 29,222 |
| 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 |