KMC (Kuei Meng) International Inc. (TPE:5306)
Taiwan
· Delayed Price · Currency is TWD 91.10
-0.50 (-0.55%)
At close: Dec 5, 2025
TPE:5306 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 91.40 | 91.90 | 90.00 | 91.10 | 91.10 | -0.55% | 77,902 |
| Dec 4, 2025 | 92.40 | 92.40 | 90.70 | 91.60 | 91.60 | 0.22% | 176,582 |
| Dec 3, 2025 | 91.40 | 92.40 | 91.20 | 91.40 | 91.40 | 0.22% | 71,951 |
| Dec 2, 2025 | 91.20 | 92.90 | 91.00 | 91.20 | 91.20 | - | 99,960 |
| Dec 1, 2025 | 91.90 | 91.90 | 91.00 | 91.20 | 91.20 | - | 15,886 |
| Nov 28, 2025 | 92.10 | 92.40 | 91.10 | 91.20 | 91.20 | -1.41% | 69,454 |
| Nov 27, 2025 | 93.20 | 93.20 | 91.80 | 92.50 | 92.50 | - | 57,218 |
| Nov 26, 2025 | 90.30 | 92.90 | 90.30 | 92.50 | 92.50 | 2.44% | 210,850 |
| Nov 25, 2025 | 90.00 | 91.00 | 90.00 | 90.30 | 90.30 | 0.56% | 46,713 |
| Nov 24, 2025 | 89.00 | 89.80 | 88.90 | 89.80 | 89.80 | 0.90% | 27,905 |
| Nov 21, 2025 | 88.60 | 89.30 | 88.20 | 89.00 | 89.00 | 0.34% | 86,608 |
| Nov 20, 2025 | 88.60 | 89.30 | 88.00 | 88.70 | 88.70 | 0.11% | 76,903 |
| Nov 19, 2025 | 88.60 | 89.30 | 88.10 | 88.60 | 88.60 | -0.11% | 96,889 |
| Nov 18, 2025 | 90.20 | 90.20 | 88.70 | 88.70 | 88.70 | -1.99% | 173,263 |
| Nov 17, 2025 | 91.80 | 91.80 | 90.50 | 90.50 | 90.50 | -0.88% | 92,822 |
| Nov 14, 2025 | 90.70 | 93.20 | 90.70 | 91.30 | 91.30 | -1.19% | 187,530 |
| Nov 13, 2025 | 89.90 | 92.80 | 88.90 | 92.40 | 92.40 | 4.88% | 358,236 |
| Nov 12, 2025 | 85.10 | 88.30 | 85.10 | 88.10 | 88.10 | 2.80% | 134,480 |
| Nov 11, 2025 | 86.80 | 86.80 | 84.80 | 85.70 | 85.70 | -0.92% | 278,849 |
| Nov 10, 2025 | 87.80 | 87.90 | 86.50 | 86.50 | 86.50 | -1.70% | 173,167 |
| Nov 7, 2025 | 88.50 | 88.90 | 88.00 | 88.00 | 88.00 | -0.56% | 75,804 |
| Nov 6, 2025 | 88.80 | 89.50 | 88.50 | 88.50 | 88.50 | - | 33,478 |
| Nov 5, 2025 | 88.70 | 88.80 | 87.40 | 88.50 | 88.50 | -0.34% | 135,367 |
| Nov 4, 2025 | 90.00 | 90.00 | 88.50 | 88.80 | 88.80 | -1.22% | 102,395 |
| Nov 3, 2025 | 90.20 | 90.90 | 89.70 | 89.90 | 89.90 | -0.22% | 55,709 |
| Oct 31, 2025 | 91.20 | 91.20 | 89.50 | 90.10 | 90.10 | -0.22% | 90,905 |
| Oct 30, 2025 | 90.60 | 90.60 | 90.00 | 90.30 | 90.30 | -0.11% | 87,272 |
| Oct 29, 2025 | 90.70 | 90.80 | 90.10 | 90.40 | 90.40 | -0.22% | 81,042 |
| Oct 28, 2025 | 91.20 | 91.20 | 90.20 | 90.60 | 90.60 | -1.20% | 72,404 |
| Oct 27, 2025 | 92.70 | 95.00 | 90.60 | 91.70 | 91.70 | -0.76% | 156,835 |
| Oct 23, 2025 | 91.50 | 92.90 | 91.40 | 92.40 | 92.40 | 1.76% | 116,645 |
| Oct 22, 2025 | 91.00 | 92.40 | 90.00 | 90.80 | 90.80 | -0.66% | 100,310 |
| Oct 21, 2025 | 91.70 | 92.00 | 90.60 | 91.40 | 91.40 | -0.33% | 124,003 |
| Oct 20, 2025 | 92.20 | 92.50 | 91.20 | 91.70 | 91.70 | -0.54% | 74,993 |
| Oct 17, 2025 | 91.90 | 92.90 | 91.90 | 92.20 | 92.20 | 0.22% | 65,164 |
| Oct 16, 2025 | 91.90 | 94.50 | 91.80 | 92.00 | 92.00 | 0.22% | 340,892 |
| Oct 15, 2025 | 93.10 | 95.50 | 91.80 | 91.80 | 91.80 | -1.29% | 1,079,915 |
| Oct 14, 2025 | 91.50 | 93.50 | 91.50 | 93.00 | 93.00 | 1.64% | 429,671 |
| Oct 13, 2025 | 88.80 | 91.80 | 86.50 | 91.50 | 91.50 | 3.04% | 493,082 |
| Oct 9, 2025 | 88.70 | 90.00 | 88.30 | 88.80 | 88.80 | -1.22% | 385,701 |
| Oct 8, 2025 | 88.50 | 90.80 | 88.50 | 89.90 | 89.90 | 2.16% | 668,568 |
| Oct 7, 2025 | 87.00 | 88.60 | 86.00 | 88.00 | 88.00 | 1.15% | 128,522 |
| Oct 3, 2025 | 86.50 | 87.40 | 86.50 | 87.00 | 87.00 | 0.58% | 94,076 |
| Oct 2, 2025 | 86.30 | 87.00 | 86.00 | 86.50 | 86.50 | 0.23% | 45,354 |
| Oct 1, 2025 | 86.60 | 86.70 | 86.00 | 86.30 | 86.30 | - | 63,863 |
| Sep 30, 2025 | 86.40 | 86.60 | 85.90 | 86.30 | 86.30 | -0.12% | 81,463 |
| Sep 26, 2025 | 87.90 | 87.90 | 86.30 | 86.40 | 86.40 | -1.71% | 176,335 |
| Sep 25, 2025 | 87.40 | 88.80 | 87.40 | 87.90 | 87.90 | 0.34% | 83,850 |
| Sep 24, 2025 | 87.80 | 88.00 | 87.60 | 87.60 | 87.60 | -0.23% | 67,527 |
| Sep 23, 2025 | 88.50 | 88.80 | 87.50 | 87.80 | 87.80 | -0.79% | 126,373 |
| Sep 22, 2025 | 89.00 | 89.00 | 88.30 | 88.50 | 88.50 | -0.23% | 77,840 |
| Sep 19, 2025 | 88.60 | 88.90 | 88.10 | 88.70 | 88.70 | -0.22% | 142,956 |
| Sep 18, 2025 | 88.80 | 89.50 | 88.50 | 88.90 | 88.90 | 0.91% | 89,050 |
| Sep 17, 2025 | 88.50 | 89.00 | 88.10 | 88.10 | 88.10 | 0.11% | 63,057 |
| Sep 16, 2025 | 87.20 | 88.80 | 87.20 | 88.00 | 88.00 | -0.90% | 149,758 |
| Sep 15, 2025 | 88.60 | 89.80 | 87.10 | 88.80 | 87.79 | 0.23% | 174,057 |
| Sep 12, 2025 | 86.90 | 90.50 | 86.40 | 88.60 | 87.59 | 2.07% | 215,338 |
| Sep 11, 2025 | 90.50 | 90.50 | 86.50 | 86.80 | 85.81 | -4.09% | 869,120 |
| Sep 10, 2025 | 91.90 | 91.90 | 90.20 | 90.50 | 89.47 | -1.31% | 321,468 |
| Sep 9, 2025 | 93.50 | 93.60 | 91.70 | 91.70 | 90.65 | -1.82% | 332,434 |
| Sep 8, 2025 | 93.10 | 93.90 | 93.10 | 93.40 | 92.33 | 0.11% | 79,185 |
| Sep 5, 2025 | 93.30 | 93.50 | 92.80 | 93.30 | 92.23 | 0.11% | 35,741 |
| Sep 4, 2025 | 92.80 | 93.70 | 92.60 | 93.20 | 92.13 | 0.76% | 47,168 |
| Sep 3, 2025 | 93.60 | 93.60 | 92.40 | 92.50 | 91.44 | -0.22% | 54,170 |
| Sep 2, 2025 | 94.10 | 94.60 | 92.50 | 92.70 | 91.64 | -0.54% | 113,873 |
| Sep 1, 2025 | 94.10 | 94.70 | 92.60 | 93.20 | 92.13 | 0.11% | 86,532 |
| Aug 29, 2025 | 93.30 | 93.90 | 92.60 | 93.10 | 92.04 | - | 85,405 |
| Aug 28, 2025 | 94.50 | 94.50 | 93.10 | 93.10 | 92.04 | -1.27% | 56,737 |
| Aug 27, 2025 | 92.20 | 94.70 | 92.20 | 94.30 | 93.22 | 1.73% | 104,427 |
| Aug 26, 2025 | 92.40 | 93.90 | 92.10 | 92.70 | 91.64 | 0.22% | 71,785 |
| Aug 25, 2025 | 94.60 | 94.60 | 92.20 | 92.50 | 91.44 | 0.22% | 79,198 |
| Aug 22, 2025 | 92.70 | 92.70 | 91.80 | 92.30 | 91.25 | -0.65% | 78,111 |
| Aug 21, 2025 | 94.00 | 94.90 | 92.90 | 92.90 | 91.84 | 0.76% | 64,435 |
| Aug 20, 2025 | 93.60 | 93.90 | 91.80 | 92.20 | 91.15 | -1.60% | 237,837 |
| Aug 19, 2025 | 95.70 | 95.70 | 93.60 | 93.70 | 92.63 | -2.09% | 228,156 |
| Aug 18, 2025 | 98.00 | 98.20 | 95.30 | 95.70 | 94.61 | -0.93% | 166,578 |
| Aug 15, 2025 | 98.00 | 99.30 | 96.30 | 96.60 | 95.50 | -1.13% | 246,746 |
| Aug 14, 2025 | 95.90 | 98.30 | 95.90 | 97.70 | 96.58 | 2.84% | 392,608 |
| Aug 13, 2025 | 92.50 | 96.00 | 92.50 | 95.00 | 93.91 | 3.26% | 205,356 |
| Aug 12, 2025 | 91.50 | 92.30 | 90.60 | 92.00 | 90.95 | 0.55% | 99,410 |
| Aug 11, 2025 | 93.80 | 93.80 | 91.50 | 91.50 | 90.45 | -3.48% | 207,541 |
| Aug 8, 2025 | 94.50 | 94.80 | 93.50 | 94.80 | 93.72 | 0.64% | 75,680 |
| Aug 7, 2025 | 95.10 | 95.10 | 93.60 | 94.20 | 93.12 | 0.64% | 57,455 |
| Aug 6, 2025 | 94.00 | 94.10 | 93.40 | 93.60 | 92.53 | -0.43% | 30,453 |
| Aug 5, 2025 | 94.20 | 94.70 | 93.80 | 94.00 | 92.93 | - | 40,014 |
| Aug 4, 2025 | 95.00 | 95.00 | 92.50 | 94.00 | 92.93 | -0.63% | 132,439 |
| Aug 1, 2025 | 94.20 | 95.00 | 92.00 | 94.60 | 93.52 | 0.42% | 85,122 |
| Jul 31, 2025 | 95.20 | 95.20 | 93.50 | 94.20 | 93.12 | -0.95% | 55,280 |
| Jul 30, 2025 | 95.30 | 96.60 | 94.70 | 95.10 | 94.01 | -0.21% | 72,082 |
| Jul 29, 2025 | 96.00 | 96.20 | 94.60 | 95.30 | 94.21 | -0.63% | 70,502 |
| Jul 28, 2025 | 96.30 | 96.90 | 95.00 | 95.90 | 94.80 | 0.95% | 77,751 |
| Jul 25, 2025 | 96.30 | 96.30 | 95.00 | 95.00 | 93.91 | -1.04% | 57,215 |
| Jul 24, 2025 | 96.50 | 97.20 | 94.10 | 96.00 | 94.90 | -0.52% | 98,352 |
| Jul 23, 2025 | 91.30 | 97.70 | 91.30 | 96.50 | 95.40 | 5.70% | 331,659 |
| Jul 22, 2025 | 93.70 | 94.00 | 91.20 | 91.30 | 90.26 | -1.72% | 86,604 |
| Jul 21, 2025 | 94.20 | 94.20 | 92.90 | 92.90 | 91.84 | 0.11% | 50,069 |
| Jul 18, 2025 | 92.90 | 93.90 | 92.70 | 92.80 | 91.74 | 0.11% | 64,491 |
| Jul 17, 2025 | 90.80 | 92.90 | 90.80 | 92.70 | 91.64 | 2.21% | 81,061 |
| Jul 16, 2025 | 90.20 | 91.70 | 90.00 | 90.70 | 89.66 | -0.22% | 120,124 |
| Jul 15, 2025 | 91.20 | 92.10 | 90.60 | 90.90 | 89.86 | -0.98% | 152,780 |