KMC (Kuei Meng) International Inc. (TPE:5306)
Taiwan
· Delayed Price · Currency is TWD 81.70
+0.80 (0.99%)
Apr 29, 2026, 1:30 PM CST
TPE:5306 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 82.50 | 82.50 | 80.90 | 80.90 | 80.90 | -1.58% | 258,808 |
| Apr 27, 2026 | 82.10 | 82.40 | 81.50 | 82.20 | 82.20 | -0.36% | 369,312 |
| Apr 24, 2026 | 83.50 | 83.50 | 82.00 | 82.50 | 82.50 | -1.08% | 195,167 |
| Apr 23, 2026 | 84.70 | 84.70 | 83.20 | 83.40 | 83.40 | -1.53% | 314,567 |
| Apr 22, 2026 | 85.60 | 85.60 | 84.50 | 84.70 | 84.70 | -0.24% | 92,481 |
| Apr 21, 2026 | 85.00 | 85.50 | 84.50 | 84.90 | 84.90 | 0.71% | 126,322 |
| Apr 20, 2026 | 84.50 | 84.60 | 84.00 | 84.30 | 84.30 | -0.12% | 147,446 |
| Apr 17, 2026 | 86.00 | 86.00 | 84.40 | 84.40 | 84.40 | -1.29% | 177,403 |
| Apr 16, 2026 | 85.40 | 85.50 | 84.50 | 85.50 | 85.50 | 0.94% | 127,761 |
| Apr 15, 2026 | 85.80 | 85.80 | 84.30 | 84.70 | 84.70 | - | 108,103 |
| Apr 14, 2026 | 85.20 | 85.80 | 84.50 | 84.70 | 84.70 | -0.47% | 157,963 |
| Apr 13, 2026 | 84.00 | 85.20 | 83.70 | 85.10 | 85.10 | 1.43% | 120,794 |
| Apr 10, 2026 | 84.00 | 84.40 | 83.60 | 83.90 | 83.90 | 0.36% | 141,641 |
| Apr 9, 2026 | 85.00 | 85.10 | 83.20 | 83.60 | 83.60 | -1.65% | 289,136 |
| Apr 8, 2026 | 86.10 | 86.80 | 84.80 | 85.00 | 85.00 | -1.28% | 266,149 |
| Apr 7, 2026 | 86.60 | 87.00 | 86.00 | 86.10 | 86.10 | -0.58% | 117,025 |
| Apr 2, 2026 | 87.30 | 87.30 | 86.60 | 86.60 | 86.60 | -0.80% | 90,261 |
| Apr 1, 2026 | 88.40 | 88.40 | 87.00 | 87.30 | 87.30 | 0.46% | 81,321 |
| Mar 31, 2026 | 87.60 | 87.90 | 86.80 | 86.90 | 86.90 | -0.80% | 94,403 |
| Mar 30, 2026 | 87.50 | 88.00 | 86.80 | 87.60 | 87.60 | -0.79% | 101,055 |
| Mar 27, 2026 | 88.70 | 88.70 | 87.90 | 88.30 | 88.30 | -0.11% | 51,089 |
| Mar 26, 2026 | 89.80 | 89.80 | 88.40 | 88.40 | 88.40 | -0.67% | 57,580 |
| Mar 25, 2026 | 88.60 | 89.70 | 88.60 | 89.00 | 89.00 | 0.45% | 104,269 |
| Mar 24, 2026 | 88.20 | 89.30 | 87.60 | 88.60 | 88.60 | -0.11% | 85,475 |
| Mar 23, 2026 | 87.30 | 89.30 | 86.20 | 88.70 | 88.70 | 1.14% | 190,343 |
| Mar 20, 2026 | 88.10 | 88.60 | 87.70 | 87.70 | 87.70 | -0.45% | 117,291 |
| Mar 19, 2026 | 88.30 | 88.70 | 87.90 | 88.10 | 88.10 | -1.23% | 100,746 |
| Mar 18, 2026 | 89.20 | 89.50 | 88.90 | 89.20 | 88.17 | 0.34% | 116,657 |
| Mar 17, 2026 | 89.30 | 89.30 | 88.80 | 88.90 | 87.87 | -0.11% | 109,333 |
| Mar 16, 2026 | 87.50 | 89.50 | 87.30 | 89.00 | 87.97 | 1.71% | 117,344 |
| Mar 13, 2026 | 87.50 | 88.10 | 87.30 | 87.50 | 86.49 | -0.46% | 122,815 |
| Mar 12, 2026 | 87.60 | 88.40 | 87.60 | 87.90 | 86.88 | -0.11% | 73,252 |
| Mar 11, 2026 | 87.50 | 88.60 | 87.50 | 88.00 | 86.98 | - | 134,560 |
| Mar 10, 2026 | 88.50 | 88.70 | 87.60 | 88.00 | 86.98 | 1.03% | 84,712 |
| Mar 9, 2026 | 88.00 | 88.30 | 86.80 | 87.10 | 86.09 | -3.22% | 268,855 |
| Mar 6, 2026 | 89.90 | 90.80 | 89.80 | 90.00 | 88.96 | 0.33% | 95,594 |
| Mar 5, 2026 | 90.60 | 91.00 | 89.30 | 89.70 | 88.66 | 0.79% | 157,803 |
| Mar 4, 2026 | 91.10 | 91.10 | 88.70 | 89.00 | 87.97 | -3.47% | 298,243 |
| Mar 3, 2026 | 92.40 | 92.80 | 91.80 | 92.20 | 91.13 | -0.54% | 114,572 |
| Mar 2, 2026 | 92.90 | 93.50 | 92.30 | 92.70 | 91.63 | -0.54% | 130,631 |
| Feb 26, 2026 | 93.60 | 93.60 | 92.60 | 93.20 | 92.12 | -0.32% | 149,159 |
| Feb 25, 2026 | 94.40 | 94.40 | 93.30 | 93.50 | 92.42 | -0.95% | 100,402 |
| Feb 24, 2026 | 93.60 | 94.60 | 93.50 | 94.40 | 93.31 | 0.96% | 90,405 |
| Feb 23, 2026 | 95.90 | 96.00 | 93.20 | 93.50 | 92.42 | -1.58% | 197,929 |
| Feb 11, 2026 | 92.10 | 95.30 | 92.10 | 95.00 | 93.90 | 3.83% | 307,095 |
| Feb 10, 2026 | 91.30 | 91.90 | 89.80 | 91.50 | 90.44 | 0.33% | 122,923 |
| Feb 9, 2026 | 91.00 | 91.80 | 90.10 | 91.20 | 90.14 | 0.55% | 92,415 |
| Feb 6, 2026 | 93.70 | 93.70 | 90.10 | 90.70 | 89.65 | -2.79% | 206,767 |
| Feb 5, 2026 | 92.00 | 94.80 | 92.00 | 93.30 | 92.22 | 0.97% | 165,367 |
| Feb 4, 2026 | 91.80 | 92.90 | 91.80 | 92.40 | 91.33 | 0.22% | 95,294 |
| Feb 3, 2026 | 89.50 | 93.90 | 89.50 | 92.20 | 91.13 | 2.44% | 119,458 |
| Feb 2, 2026 | 90.40 | 90.70 | 89.70 | 90.00 | 88.96 | -0.88% | 104,237 |
| Jan 30, 2026 | 92.10 | 92.10 | 90.70 | 90.80 | 89.75 | -1.30% | 95,065 |
| Jan 29, 2026 | 92.60 | 92.60 | 91.50 | 92.00 | 90.93 | -0.76% | 90,331 |
| Jan 28, 2026 | 93.90 | 93.90 | 91.80 | 92.70 | 91.63 | -1.07% | 113,021 |
| Jan 27, 2026 | 94.20 | 94.20 | 93.30 | 93.70 | 92.61 | -0.53% | 55,053 |
| Jan 26, 2026 | 93.30 | 94.80 | 93.10 | 94.20 | 93.11 | 0.64% | 98,183 |
| Jan 23, 2026 | 95.30 | 95.40 | 93.50 | 93.60 | 92.51 | -1.99% | 74,420 |
| Jan 22, 2026 | 95.00 | 96.50 | 94.80 | 95.50 | 94.39 | 1.06% | 113,013 |
| Jan 21, 2026 | 96.70 | 96.70 | 93.90 | 94.50 | 93.40 | -1.77% | 167,989 |
| Jan 20, 2026 | 95.10 | 97.00 | 95.00 | 96.20 | 95.08 | 1.16% | 206,224 |
| Jan 19, 2026 | 93.70 | 97.80 | 93.60 | 95.10 | 94.00 | 1.49% | 318,799 |
| Jan 16, 2026 | 92.40 | 94.50 | 92.40 | 93.70 | 92.61 | 2.18% | 189,355 |
| Jan 15, 2026 | 92.50 | 92.60 | 91.20 | 91.70 | 90.64 | -0.86% | 92,152 |
| Jan 14, 2026 | 90.80 | 92.70 | 90.80 | 92.50 | 91.43 | 1.98% | 213,252 |
| Jan 13, 2026 | 89.70 | 91.60 | 89.70 | 90.70 | 89.65 | 1.91% | 190,360 |
| Jan 12, 2026 | 88.50 | 89.40 | 88.30 | 89.00 | 87.97 | 0.11% | 105,228 |
| Jan 9, 2026 | 88.70 | 89.20 | 88.50 | 88.90 | 87.87 | -0.67% | 32,935 |
| Jan 8, 2026 | 89.50 | 89.70 | 88.90 | 89.50 | 88.46 | 0.67% | 36,020 |
| Jan 7, 2026 | 88.50 | 90.10 | 88.50 | 88.90 | 87.87 | 0.57% | 68,712 |
| Jan 6, 2026 | 88.30 | 88.50 | 87.90 | 88.40 | 87.38 | 0.11% | 64,551 |
| Jan 5, 2026 | 88.60 | 88.60 | 87.80 | 88.30 | 87.28 | -0.34% | 84,751 |
| Jan 2, 2026 | 90.00 | 90.10 | 88.20 | 88.60 | 87.57 | -2.32% | 105,913 |
| Dec 31, 2025 | 90.20 | 91.00 | 89.80 | 90.70 | 89.65 | 0.33% | 102,954 |
| Dec 30, 2025 | 88.60 | 90.60 | 88.40 | 90.40 | 89.35 | 1.80% | 162,642 |
| Dec 29, 2025 | 87.90 | 89.30 | 87.90 | 88.80 | 87.77 | 1.25% | 73,252 |
| Dec 26, 2025 | 87.00 | 87.80 | 86.70 | 87.70 | 86.68 | 0.69% | 63,853 |
| Dec 24, 2025 | 87.00 | 87.60 | 86.60 | 87.10 | 86.09 | 0.11% | 59,489 |
| Dec 23, 2025 | 87.40 | 87.50 | 87.00 | 87.00 | 85.99 | -0.46% | 73,281 |
| Dec 22, 2025 | 88.20 | 88.50 | 86.70 | 87.40 | 86.39 | -1.24% | 232,820 |
| Dec 19, 2025 | 89.80 | 89.80 | 88.00 | 88.50 | 86.62 | 0.45% | 61,766 |
| Dec 18, 2025 | 87.60 | 88.50 | 87.30 | 88.10 | 86.23 | 0.23% | 33,544 |
| Dec 17, 2025 | 89.10 | 89.10 | 87.90 | 87.90 | 86.03 | -1.24% | 97,409 |
| Dec 16, 2025 | 89.70 | 90.00 | 88.90 | 89.00 | 87.11 | -1.55% | 82,331 |
| Dec 15, 2025 | 89.60 | 90.40 | 89.10 | 90.40 | 88.48 | 0.56% | 41,522 |
| Dec 12, 2025 | 90.40 | 90.70 | 89.70 | 89.90 | 87.99 | 0.22% | 31,649 |
| Dec 11, 2025 | 90.70 | 90.80 | 89.10 | 89.70 | 87.80 | -1.21% | 111,267 |
| Dec 10, 2025 | 91.30 | 91.50 | 90.80 | 90.80 | 88.87 | -0.66% | 77,984 |
| Dec 9, 2025 | 91.40 | 91.40 | 90.70 | 91.40 | 89.46 | 0.11% | 27,033 |
| Dec 8, 2025 | 91.00 | 91.30 | 90.80 | 91.30 | 89.36 | 0.22% | 50,949 |
| Dec 5, 2025 | 91.40 | 91.90 | 90.00 | 91.10 | 89.17 | -0.55% | 77,902 |
| Dec 4, 2025 | 92.40 | 92.40 | 90.70 | 91.60 | 89.66 | 0.22% | 176,595 |
| Dec 3, 2025 | 91.40 | 92.40 | 91.20 | 91.40 | 89.46 | 0.22% | 71,951 |
| Dec 2, 2025 | 91.20 | 92.90 | 91.00 | 91.20 | 89.26 | - | 99,960 |
| Dec 1, 2025 | 91.90 | 91.90 | 91.00 | 91.20 | 89.26 | - | 15,886 |
| Nov 28, 2025 | 92.10 | 92.40 | 91.10 | 91.20 | 89.26 | -1.41% | 69,454 |
| Nov 27, 2025 | 93.20 | 93.20 | 91.80 | 92.50 | 90.54 | - | 57,218 |
| Nov 26, 2025 | 90.30 | 92.90 | 90.30 | 92.50 | 90.54 | 2.44% | 210,850 |
| Nov 25, 2025 | 90.00 | 91.00 | 90.00 | 90.30 | 88.38 | 0.56% | 46,713 |
| Nov 24, 2025 | 89.00 | 89.80 | 88.90 | 89.80 | 87.89 | 0.90% | 27,905 |