KMC (Kuei Meng) International Inc.(TW:5306)
NT$84.10-2.20 (-1.41%)
TW:5306
KMC (Kuei Meng) International Inc. historical prices
NT$84.10
At close:-2.20 (-1.41%)
KMC (Kuei Meng) International Inc. (5306) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 85.30 | 85.80 | 84.00 | 84.10 | 84.10 | -1.41% | 157,267 | 1.42 |
| Nov 09, 2026 | 85.50 | 87.00 | 85.50 | 86.30 | 86.30 | +1.17% | 87,950 | 0.75 |
| Nov 06, 2026 | 84.10 | 85.60 | 82.90 | 85.30 | 85.30 | -1.39% | 301,692 | 2.53 |
| Nov 05, 2026 | 86.20 | 87.90 | 86.20 | 86.50 | 86.50 | +0.35% | 94,707 | 0.76 |
| Nov 04, 2026 | 86.10 | 86.70 | 85.60 | 86.20 | 86.20 | +0.00% | 78,137 | 0.62 |
| Nov 03, 2026 | 86.50 | 87.40 | 86.20 | 86.20 | 86.20 | -1.26% | 95,327 | 0.74 |
| Nov 02, 2026 | 88.90 | 88.90 | 86.50 | 87.30 | 87.30 | -0.11% | 55,745 | 0.43 |
| Oct 30, 2026 | 87.00 | 87.70 | 87.00 | 87.40 | 87.40 | -1.02% | 63,759 | 0.49 |
| Oct 29, 2026 | 88.10 | 88.30 | 87.90 | 88.30 | 88.30 | -0.23% | 29,615 | 0.23 |
| Oct 28, 2026 | 85.70 | 88.50 | 85.70 | 88.50 | 88.50 | +4.73% | 167,294 | 1.29 |
| Oct 27, 2026 | 88.10 | 88.20 | 84.50 | 84.50 | 84.50 | -2.99% | 1,077,067 | 9.40 |
| Oct 26, 2026 | 87.10 | 88.30 | 87.00 | 87.10 | 87.10 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 87.10 | 88.30 | 87.00 | 87.10 | 87.10 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 88.30 | 88.30 | 87.00 | 87.10 | 87.10 | -0.68% | 146,266 | 1.19 |
| Oct 21, 2026 | 88.70 | 88.70 | 87.50 | 87.70 | 87.70 | -0.34% | 112,048 | 0.90 |
| Oct 20, 2026 | 88.10 | 88.40 | 87.80 | 88.00 | 88.00 | -0.56% | 134,825 | 1.09 |
| Oct 19, 2026 | 89.30 | 89.70 | 88.30 | 88.50 | 88.50 | -1.99% | 225,729 | 1.84 |
| Oct 16, 2026 | 90.90 | 90.90 | 89.90 | 90.30 | 90.30 | +0.00% | 70,271 | 0.57 |
| Oct 15, 2026 | 90.00 | 91.10 | 90.00 | 90.30 | 90.30 | +1.35% | 187,840 | 1.45 |
| Oct 14, 2026 | 88.50 | 89.30 | 88.50 | 89.10 | 89.10 | +0.91% | 76,147 | 0.51 |
| Oct 13, 2026 | 87.60 | 88.50 | 87.60 | 88.30 | 88.30 | +0.57% | 69,057 | 0.39 |
| Oct 12, 2026 | 87.60 | 88.00 | 87.30 | 87.80 | 87.80 | +0.23% | 49,883 | 0.28 |
| Oct 09, 2026 | 87.60 | 88.00 | 87.10 | 87.60 | 87.60 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 87.80 | 88.00 | 87.10 | 87.60 | 87.60 | -0.34% | 92,262 | 0.50 |
| Oct 07, 2026 | 87.90 | 88.20 | 87.10 | 87.90 | 87.90 | +0.57% | 137,716 | 0.75 |
| Oct 06, 2026 | 88.80 | 88.80 | 87.10 | 87.40 | 87.40 | -0.23% | 101,191 | 0.55 |
| Oct 05, 2026 | 88.00 | 88.00 | 87.10 | 87.60 | 87.60 | -0.45% | 78,098 | 0.43 |
| Oct 02, 2026 | 88.00 | 88.30 | 87.30 | 88.00 | 88.00 | -0.45% | 176,060 | 0.97 |
| Oct 01, 2026 | 88.50 | 88.50 | 87.80 | 88.40 | 88.40 | -0.45% | 186,616 | 1.03 |
| Sep 30, 2026 | 88.20 | 89.00 | 88.20 | 88.80 | 88.80 | +0.23% | 49,644 | 0.27 |
| Sep 29, 2026 | 88.80 | 89.30 | 88.50 | 88.60 | 88.60 | -0.11% | 49,248 | 0.27 |
| Sep 28, 2026 | 88.70 | 89.00 | 88.40 | 88.70 | 88.70 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 88.70 | 89.00 | 88.40 | 88.70 | 88.70 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 88.40 | 89.00 | 88.40 | 88.70 | 88.70 | -0.11% | 24,687 | 0.13 |
| Sep 23, 2026 | 88.80 | 89.00 | 88.70 | 88.80 | 88.80 | -0.56% | 64,669 | 0.35 |
| Sep 22, 2026 | 89.20 | 89.70 | 89.10 | 89.30 | 89.30 | -0.11% | 46,682 | 0.25 |
| Sep 21, 2026 | 88.50 | 89.70 | 88.50 | 89.40 | 89.40 | +1.48% | 51,053 | 0.27 |
| Sep 18, 2026 | 89.80 | 89.80 | 88.10 | 88.10 | 88.10 | -1.45% | 60,394 | 0.32 |
| Sep 17, 2026 | 89.60 | 89.60 | 88.70 | 89.40 | 89.40 | +0.87% | 52,601 | 0.28 |
| Sep 16, 2026 | 89.80 | 90.50 | 89.50 | 89.70 | 88.63 | +0.22% | 75,173 | 0.40 |
| Sep 15, 2026 | 88.90 | 89.80 | 88.90 | 89.50 | 88.43 | +0.56% | 45,128 | 0.24 |
| Sep 14, 2026 | 86.90 | 89.70 | 86.90 | 89.00 | 87.93 | +0.56% | 108,624 | 0.57 |
| Sep 11, 2026 | 90.50 | 90.60 | 86.90 | 88.50 | 87.44 | -4.84% | 408,857 | 2.18 |
| Sep 10, 2026 | 93.00 | 93.50 | 92.80 | 93.00 | 91.89 | -0.75% | 71,616 | 0.37 |
| Sep 09, 2026 | 92.50 | 94.40 | 92.00 | 93.70 | 92.58 | +1.08% | 76,328 | 0.38 |
| Sep 08, 2026 | 93.30 | 93.40 | 92.30 | 92.70 | 91.59 | -0.43% | 45,655 | 0.23 |
| Sep 07, 2026 | 93.70 | 93.70 | 92.10 | 93.10 | 91.98 | +0.54% | 56,045 | 0.27 |
| Sep 04, 2026 | 94.50 | 94.50 | 92.30 | 92.60 | 91.49 | -2.01% | 207,714 | 1.02 |
| Sep 03, 2026 | 93.20 | 94.50 | 93.20 | 94.50 | 93.37 | +1.39% | 131,331 | 0.64 |
| Sep 02, 2026 | 93.90 | 93.90 | 92.80 | 93.20 | 92.08 | -0.75% | 72,825 | 0.35 |
