Kemflo International Co Ltd(TW:7818)
52.20-1.40 (-2.61%)
TW:7818
Kemflo International Co Ltd historical prices
52.20
At close:-1.40 (-2.61%)
Kemflo International Co Ltd (7818) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 52.20 | 53.00 | 52.20 | 52.20 | 52.20 | -2.61% | 43,177 | 0.78 |
| Nov 10, 2026 | 52.90 | 53.60 | 52.00 | 53.60 | 53.60 | -0.56% | 79,060 | 1.45 |
| Nov 09, 2026 | 53.50 | 55.00 | 52.50 | 52.50 | 52.50 | -2.60% | 107,423 | 1.98 |
| Nov 06, 2026 | 54.30 | 54.90 | 52.50 | 53.90 | 53.90 | -2.36% | 138,462 | 2.60 |
| Nov 05, 2026 | 55.60 | 56.30 | 55.20 | 55.20 | 55.20 | -1.95% | 70,136 | 1.27 |
| Nov 04, 2026 | 56.70 | 57.40 | 55.90 | 56.30 | 56.30 | -1.05% | 45,510 | 0.82 |
| Nov 03, 2026 | 57.90 | 57.90 | 56.70 | 56.90 | 56.90 | -1.73% | 61,979 | 1.11 |
| Nov 02, 2026 | 57.60 | 57.90 | 57.10 | 57.90 | 57.90 | +1.05% | 24,051 | 0.42 |
| Oct 30, 2026 | 57.80 | 57.80 | 56.70 | 57.30 | 57.30 | -1.21% | 66,127 | 1.14 |
| Oct 29, 2026 | 58.00 | 58.60 | 57.60 | 58.00 | 58.00 | -0.17% | 29,757 | 0.50 |
| Oct 28, 2026 | 58.80 | 58.80 | 57.90 | 58.10 | 58.10 | +0.17% | 23,025 | 0.38 |
| Oct 27, 2026 | 58.90 | 58.90 | 58.00 | 58.00 | 58.00 | -0.17% | 49,525 | 0.81 |
| Oct 26, 2026 | 58.10 | 58.90 | 58.00 | 58.10 | 58.10 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 58.10 | 58.90 | 58.00 | 58.10 | 58.10 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 58.40 | 58.90 | 58.00 | 58.10 | 58.10 | -0.51% | 56,673 | 0.82 |
| Oct 21, 2026 | 59.00 | 59.00 | 58.40 | 58.40 | 58.40 | -1.02% | 35,230 | 0.50 |
| Oct 20, 2026 | 58.50 | 59.00 | 58.20 | 59.00 | 59.00 | -0.34% | 55,327 | 0.79 |
| Oct 19, 2026 | 58.90 | 59.70 | 58.60 | 59.20 | 59.20 | -0.34% | 67,449 | 0.95 |
| Oct 16, 2026 | 60.00 | 60.00 | 59.40 | 59.40 | 59.40 | -0.67% | 30,036 | 0.42 |
| Oct 15, 2026 | 60.00 | 60.00 | 59.00 | 59.80 | 59.80 | -0.33% | 72,269 | 0.99 |
| Oct 14, 2026 | 59.70 | 60.00 | 59.50 | 60.00 | 60.00 | +0.33% | 26,250 | 0.35 |
| Oct 13, 2026 | 59.40 | 59.80 | 59.30 | 59.80 | 59.80 | -0.66% | 23,654 | 0.30 |
| Oct 12, 2026 | 61.00 | 61.30 | 59.90 | 60.20 | 60.20 | -1.31% | 117,875 | 1.46 |
| Oct 09, 2026 | 61.00 | 61.10 | 60.80 | 61.00 | 61.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 61.10 | 61.10 | 60.80 | 61.00 | 61.00 | 0.00% | 4,460 | 0.05 |
| Oct 07, 2026 | 60.70 | 61.40 | 60.60 | 61.00 | 61.00 | +0.33% | 50,665 | 0.58 |
| Oct 06, 2026 | 60.00 | 60.80 | 59.60 | 60.80 | 60.80 | +1.33% | 105,856 | 1.18 |
| Oct 05, 2026 | 60.00 | 60.20 | 59.80 | 60.00 | 60.00 | 0.00% | 92,532 | 0.99 |
| Oct 02, 2026 | 60.00 | 60.10 | 59.50 | 60.00 | 60.00 | -0.17% | 93,762 | 0.95 |
| Oct 01, 2026 | 60.00 | 60.10 | 59.70 | 60.10 | 60.10 | 0.00% | 55,153 | 0.51 |
| Sep 30, 2026 | 60.20 | 60.20 | 59.50 | 60.10 | 60.10 | +0.33% | 66,255 | 0.57 |
| Sep 29, 2026 | 59.90 | 59.90 | 59.40 | 59.90 | 59.90 | 0.00% | 54,677 | 0.44 |
| Sep 28, 2026 | 59.90 | 60.30 | 59.90 | 59.90 | 59.90 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 59.90 | 60.30 | 59.90 | 59.90 | 59.90 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 60.10 | 60.30 | 59.90 | 59.90 | 59.90 | -0.50% | 26,743 | 0.20 |
| Sep 23, 2026 | 60.50 | 60.50 | 59.80 | 60.20 | 60.20 | +0.17% | 25,818 | 0.19 |
| Sep 22, 2026 | 60.30 | 60.30 | 59.90 | 60.10 | 60.10 | -0.17% | 54,257 | 0.39 |
| Sep 21, 2026 | 60.00 | 60.30 | 59.70 | 60.20 | 60.20 | +0.33% | 41,302 | 0.29 |
| Sep 18, 2026 | 60.10 | 60.10 | 59.70 | 60.00 | 60.00 | -0.17% | 35,009 | 0.23 |
| Sep 17, 2026 | 59.50 | 60.10 | 59.50 | 60.10 | 60.10 | +0.17% | 46,262 | 0.30 |
| Sep 16, 2026 | 59.40 | 60.00 | 59.40 | 60.00 | 60.00 | 0.00% | 36,601 | 0.24 |
| Sep 15, 2026 | 60.10 | 60.20 | 59.20 | 60.00 | 60.00 | -0.33% | 96,519 | 0.61 |
| Sep 14, 2026 | 59.20 | 60.40 | 59.10 | 60.20 | 60.20 | +0.33% | 61,450 | 0.38 |
| Sep 11, 2026 | 60.10 | 60.80 | 59.50 | 60.00 | 60.00 | -1.15% | 71,982 | 0.43 |
| Sep 10, 2026 | 60.00 | 61.00 | 60.00 | 60.70 | 60.70 | +1.17% | 110,815 | 0.65 |
| Sep 09, 2026 | 59.40 | 60.50 | 59.40 | 60.00 | 60.00 | -0.33% | 75,120 | 0.44 |
| Sep 08, 2026 | 60.20 | 60.80 | 60.10 | 60.20 | 60.20 | -0.82% | 28,658 | 0.16 |
| Sep 07, 2026 | 60.90 | 60.90 | 60.20 | 60.70 | 60.70 | 0.00% | 56,569 | 0.32 |
| Sep 04, 2026 | 60.70 | 60.90 | 60.40 | 60.70 | 60.70 | -0.16% | 40,705 | 0.23 |
| Sep 03, 2026 | 61.30 | 62.20 | 60.70 | 60.80 | 60.80 | +0.33% | 87,086 | 0.47 |
