KMC (Kuei Meng) International Inc. (TPE:5306)
Taiwan
· Delayed Price · Currency is TWD 87.10
-2.90 (-3.22%)
At close: Mar 9, 2026
TPE:5306 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 89.90 | 90.80 | 89.80 | 90.00 | 90.00 | 0.33% | 95,210 |
| Mar 5, 2026 | 90.60 | 91.00 | 89.30 | 89.70 | 89.70 | 0.79% | 157,803 |
| Mar 4, 2026 | 91.10 | 91.10 | 88.70 | 89.00 | 89.00 | -3.47% | 298,243 |
| Mar 3, 2026 | 92.40 | 92.80 | 91.80 | 92.20 | 92.20 | -0.54% | 114,572 |
| Mar 2, 2026 | 92.90 | 93.50 | 92.30 | 92.70 | 92.70 | -0.54% | 130,631 |
| Feb 26, 2026 | 93.60 | 93.60 | 92.60 | 93.20 | 93.20 | -0.32% | 149,159 |
| Feb 25, 2026 | 94.40 | 94.40 | 93.30 | 93.50 | 93.50 | -0.95% | 100,317 |
| Feb 24, 2026 | 93.60 | 94.60 | 93.50 | 94.40 | 94.40 | 0.96% | 90,405 |
| Feb 23, 2026 | 95.90 | 96.00 | 93.20 | 93.50 | 93.50 | -1.58% | 197,929 |
| Feb 11, 2026 | 92.10 | 95.30 | 92.10 | 95.00 | 95.00 | 3.83% | 307,095 |
| Feb 10, 2026 | 91.30 | 91.90 | 89.80 | 91.50 | 91.50 | 0.33% | 122,661 |
| Feb 9, 2026 | 91.00 | 91.80 | 90.10 | 91.20 | 91.20 | 0.55% | 92,415 |
| Feb 6, 2026 | 93.70 | 93.70 | 90.10 | 90.70 | 90.70 | -2.79% | 206,767 |
| Feb 5, 2026 | 92.00 | 94.80 | 92.00 | 93.30 | 93.30 | 0.97% | 165,367 |
| Feb 4, 2026 | 91.80 | 92.90 | 91.80 | 92.40 | 92.40 | 0.22% | 95,294 |
| Feb 3, 2026 | 89.50 | 93.90 | 89.50 | 92.20 | 92.20 | 2.44% | 119,458 |
| Feb 2, 2026 | 90.40 | 90.70 | 89.70 | 90.00 | 90.00 | -0.88% | 104,237 |
| Jan 30, 2026 | 92.10 | 92.10 | 90.70 | 90.80 | 90.80 | -1.30% | 95,065 |
| Jan 29, 2026 | 92.60 | 92.60 | 91.50 | 92.00 | 92.00 | -0.76% | 90,331 |
| Jan 28, 2026 | 93.90 | 93.90 | 91.80 | 92.70 | 92.70 | -1.07% | 113,021 |
| Jan 27, 2026 | 94.20 | 94.20 | 93.30 | 93.70 | 93.70 | -0.53% | 55,053 |
| Jan 26, 2026 | 93.30 | 94.80 | 93.10 | 94.20 | 94.20 | 0.64% | 97,610 |
| Jan 23, 2026 | 95.30 | 95.40 | 93.50 | 93.60 | 93.60 | -1.99% | 74,420 |
| Jan 22, 2026 | 95.00 | 96.50 | 94.80 | 95.50 | 95.50 | 1.06% | 113,013 |
| Jan 21, 2026 | 96.70 | 96.70 | 93.90 | 94.50 | 94.50 | -1.77% | 167,989 |
| Jan 20, 2026 | 95.10 | 97.00 | 95.00 | 96.20 | 96.20 | 1.16% | 206,224 |
| Jan 19, 2026 | 93.70 | 97.80 | 93.60 | 95.10 | 95.10 | 1.49% | 318,799 |
| Jan 16, 2026 | 92.40 | 94.50 | 92.40 | 93.70 | 93.70 | 2.18% | 189,308 |
| Jan 15, 2026 | 92.50 | 92.60 | 91.20 | 91.70 | 91.70 | -0.86% | 92,152 |
| Jan 14, 2026 | 90.80 | 92.70 | 90.80 | 92.50 | 92.50 | 1.98% | 213,252 |
| Jan 13, 2026 | 89.70 | 91.60 | 89.70 | 90.70 | 90.70 | 1.91% | 190,360 |
| Jan 12, 2026 | 88.50 | 89.40 | 88.30 | 89.00 | 89.00 | 0.11% | 105,228 |
| Jan 9, 2026 | 88.70 | 89.20 | 88.50 | 88.90 | 88.90 | -0.67% | 32,935 |
| Jan 8, 2026 | 89.50 | 89.70 | 88.90 | 89.50 | 89.50 | 0.67% | 36,020 |
| Jan 7, 2026 | 88.50 | 90.10 | 88.50 | 88.90 | 88.90 | 0.57% | 68,712 |
| Jan 6, 2026 | 88.30 | 88.50 | 87.90 | 88.40 | 88.40 | 0.11% | 64,551 |
| Jan 5, 2026 | 88.60 | 88.60 | 87.80 | 88.30 | 88.30 | -0.34% | 84,751 |
| Jan 2, 2026 | 90.00 | 90.10 | 88.20 | 88.60 | 88.60 | -2.32% | 105,913 |
| Dec 31, 2025 | 90.20 | 91.00 | 89.80 | 90.70 | 90.70 | 0.33% | 102,954 |
| Dec 30, 2025 | 88.60 | 90.60 | 88.40 | 90.40 | 90.40 | 1.80% | 162,642 |
| Dec 29, 2025 | 87.90 | 89.30 | 87.90 | 88.80 | 88.80 | 1.25% | 73,252 |
| Dec 26, 2025 | 87.00 | 87.80 | 86.70 | 87.70 | 87.70 | 0.69% | 63,853 |
| Dec 24, 2025 | 87.00 | 87.60 | 86.60 | 87.10 | 87.10 | 0.11% | 56,479 |
| Dec 23, 2025 | 87.40 | 87.50 | 87.00 | 87.00 | 87.00 | -0.46% | 73,281 |
| Dec 22, 2025 | 88.20 | 88.50 | 86.70 | 87.40 | 87.40 | -1.24% | 232,820 |
| Dec 19, 2025 | 89.80 | 89.80 | 88.00 | 88.50 | 87.64 | 0.45% | 61,766 |
| Dec 18, 2025 | 87.60 | 88.50 | 87.30 | 88.10 | 87.24 | 0.23% | 33,544 |
| Dec 17, 2025 | 89.10 | 89.10 | 87.90 | 87.90 | 87.04 | -1.24% | 97,409 |
| Dec 16, 2025 | 89.70 | 90.00 | 88.90 | 89.00 | 88.13 | -1.55% | 82,331 |
| Dec 15, 2025 | 89.60 | 90.40 | 89.10 | 90.40 | 89.52 | 0.56% | 41,522 |
| Dec 12, 2025 | 90.40 | 90.70 | 89.70 | 89.90 | 89.02 | 0.22% | 31,649 |
| Dec 11, 2025 | 90.70 | 90.80 | 89.10 | 89.70 | 88.83 | -1.21% | 111,267 |
| Dec 10, 2025 | 91.30 | 91.50 | 90.80 | 90.80 | 89.92 | -0.66% | 77,984 |
| Dec 9, 2025 | 91.40 | 91.40 | 90.70 | 91.40 | 90.51 | 0.11% | 27,033 |
| Dec 8, 2025 | 91.00 | 91.30 | 90.80 | 91.30 | 90.41 | 0.22% | 50,949 |
| Dec 5, 2025 | 91.40 | 91.90 | 90.00 | 91.10 | 90.21 | -0.55% | 77,902 |
| Dec 4, 2025 | 92.40 | 92.40 | 90.70 | 91.60 | 90.71 | 0.22% | 176,595 |
| Dec 3, 2025 | 91.40 | 92.40 | 91.20 | 91.40 | 90.51 | 0.22% | 71,951 |
| Dec 2, 2025 | 91.20 | 92.90 | 91.00 | 91.20 | 90.31 | - | 99,960 |
| Dec 1, 2025 | 91.90 | 91.90 | 91.00 | 91.20 | 90.31 | - | 15,886 |
| Nov 28, 2025 | 92.10 | 92.40 | 91.10 | 91.20 | 90.31 | -1.41% | 69,454 |
| Nov 27, 2025 | 93.20 | 93.20 | 91.80 | 92.50 | 91.60 | - | 57,218 |
| Nov 26, 2025 | 90.30 | 92.90 | 90.30 | 92.50 | 91.60 | 2.44% | 210,850 |
| Nov 25, 2025 | 90.00 | 91.00 | 90.00 | 90.30 | 89.42 | 0.56% | 46,713 |
| Nov 24, 2025 | 89.00 | 89.80 | 88.90 | 89.80 | 88.93 | 0.90% | 27,905 |
| Nov 21, 2025 | 88.60 | 89.30 | 88.20 | 89.00 | 88.13 | 0.34% | 86,608 |
| Nov 20, 2025 | 88.60 | 89.30 | 88.00 | 88.70 | 87.84 | 0.11% | 76,903 |
| Nov 19, 2025 | 88.60 | 89.30 | 88.10 | 88.60 | 87.74 | -0.11% | 96,889 |
| Nov 18, 2025 | 90.20 | 90.20 | 88.70 | 88.70 | 87.84 | -1.99% | 173,263 |
| Nov 17, 2025 | 91.80 | 91.80 | 90.50 | 90.50 | 89.62 | -0.88% | 92,822 |
| Nov 14, 2025 | 90.70 | 93.20 | 90.70 | 91.30 | 90.41 | -1.19% | 187,530 |
| Nov 13, 2025 | 89.90 | 92.80 | 88.90 | 92.40 | 91.50 | 4.88% | 358,236 |
| Nov 12, 2025 | 85.10 | 88.30 | 85.10 | 88.10 | 87.24 | 2.80% | 134,480 |
| Nov 11, 2025 | 86.80 | 86.80 | 84.80 | 85.70 | 84.87 | -0.92% | 278,849 |
| Nov 10, 2025 | 87.80 | 87.90 | 86.50 | 86.50 | 85.66 | -1.70% | 173,167 |
| Nov 7, 2025 | 88.50 | 88.90 | 88.00 | 88.00 | 87.14 | -0.56% | 75,804 |
| Nov 6, 2025 | 88.80 | 89.50 | 88.50 | 88.50 | 87.64 | - | 33,478 |
| Nov 5, 2025 | 88.70 | 88.80 | 87.40 | 88.50 | 87.64 | -0.34% | 135,367 |
| Nov 4, 2025 | 90.00 | 90.00 | 88.50 | 88.80 | 87.94 | -1.22% | 102,395 |
| Nov 3, 2025 | 90.20 | 90.90 | 89.70 | 89.90 | 89.02 | -0.22% | 55,709 |
| Oct 31, 2025 | 91.20 | 91.20 | 89.50 | 90.10 | 89.22 | -0.22% | 90,905 |
| Oct 30, 2025 | 90.60 | 90.60 | 90.00 | 90.30 | 89.42 | -0.11% | 87,272 |
| Oct 29, 2025 | 90.70 | 90.80 | 90.10 | 90.40 | 89.52 | -0.22% | 81,042 |
| Oct 28, 2025 | 91.20 | 91.20 | 90.20 | 90.60 | 89.72 | -1.20% | 72,404 |
| Oct 27, 2025 | 92.70 | 95.00 | 90.60 | 91.70 | 90.81 | -0.76% | 156,835 |
| Oct 23, 2025 | 91.50 | 92.90 | 91.40 | 92.40 | 91.50 | 1.76% | 116,645 |
| Oct 22, 2025 | 91.00 | 92.40 | 90.00 | 90.80 | 89.92 | -0.66% | 100,310 |
| Oct 21, 2025 | 91.70 | 92.00 | 90.60 | 91.40 | 90.51 | -0.33% | 124,003 |
| Oct 20, 2025 | 92.20 | 92.50 | 91.20 | 91.70 | 90.81 | -0.54% | 74,993 |
| Oct 17, 2025 | 91.90 | 92.90 | 91.90 | 92.20 | 91.30 | 0.22% | 65,164 |
| Oct 16, 2025 | 91.90 | 94.50 | 91.80 | 92.00 | 91.10 | 0.22% | 340,892 |
| Oct 15, 2025 | 93.10 | 95.50 | 91.80 | 91.80 | 90.91 | -1.29% | 1,079,915 |
| Oct 14, 2025 | 91.50 | 93.50 | 91.50 | 93.00 | 92.09 | 1.64% | 429,671 |
| Oct 13, 2025 | 88.80 | 91.80 | 86.50 | 91.50 | 90.61 | 3.04% | 493,082 |
| Oct 9, 2025 | 88.70 | 90.00 | 88.30 | 88.80 | 87.94 | -1.22% | 385,701 |
| Oct 8, 2025 | 88.50 | 90.80 | 88.50 | 89.90 | 89.02 | 2.16% | 668,568 |
| Oct 7, 2025 | 87.00 | 88.60 | 86.00 | 88.00 | 87.14 | 1.15% | 128,522 |
| Oct 3, 2025 | 86.50 | 87.40 | 86.50 | 87.00 | 86.15 | 0.58% | 94,076 |
| Oct 2, 2025 | 86.30 | 87.00 | 86.00 | 86.50 | 85.66 | 0.23% | 45,354 |
| Oct 1, 2025 | 86.60 | 86.70 | 86.00 | 86.30 | 85.46 | - | 63,863 |