Kemflo International Co., Ltd. (TPEX:7818)
Taiwan · Delayed Price · Currency is TWD 112.00
-1.00 (-0.88%)
At close: Dec 26, 2025
Kemflo International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |