Kemflo International Co., Ltd. (TPEX:7818)
Taiwan
· Delayed Price · Currency is TWD 115.00
-0.50 (-0.43%)
At close: Apr 28, 2026
Kemflo International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 116.00 | 116.00 | 114.00 | 115.00 | 115.00 | -0.43% | 32,957 |
| Apr 27, 2026 | 124.50 | 124.50 | 115.50 | 115.50 | 115.50 | -4.94% | 87,271 |
| Apr 24, 2026 | 112.50 | 124.50 | 112.50 | 121.50 | 121.50 | 7.52% | 110,646 |
| Apr 23, 2026 | 113.00 | 114.00 | 109.00 | 113.00 | 113.00 | -1.74% | 142,082 |
| Apr 22, 2026 | 120.00 | 120.00 | 114.00 | 115.00 | 115.00 | -3.77% | 129,799 |
| Apr 21, 2026 | 124.00 | 125.50 | 117.00 | 119.50 | 119.50 | -3.63% | 239,410 |
| Apr 20, 2026 | 123.50 | 126.00 | 122.50 | 124.00 | 124.00 | 0.40% | 246,227 |
| Apr 17, 2026 | 118.00 | 123.50 | 115.00 | 123.50 | 123.50 | 6.01% | 270,544 |
| Apr 16, 2026 | 118.00 | 120.50 | 110.00 | 116.50 | 116.50 | -3.32% | 148,345 |
| Apr 15, 2026 | 113.50 | 124.50 | 113.50 | 120.50 | 120.50 | 6.17% | 520,970 |
| Apr 14, 2026 | 103.00 | 114.50 | 103.00 | 113.50 | 113.50 | 10.19% | 155,834 |
| Apr 13, 2026 | 99.70 | 103.00 | 95.00 | 103.00 | 103.00 | 3.31% | 97,300 |
| Apr 10, 2026 | 103.00 | 103.00 | 97.50 | 99.70 | 99.70 | -3.67% | 37,579 |
| Apr 9, 2026 | 102.50 | 103.50 | 102.50 | 103.50 | 103.50 | 0.98% | 16,409 |
| Apr 8, 2026 | 102.00 | 102.50 | 101.50 | 102.50 | 102.50 | - | 10,370 |
| Apr 7, 2026 | 103.00 | 103.00 | 102.50 | 102.50 | 102.50 | -0.49% | 6,281 |
| Apr 2, 2026 | 102.50 | 103.00 | 101.00 | 103.00 | 103.00 | - | 5,440 |
| Apr 1, 2026 | 103.00 | 103.50 | 102.50 | 103.00 | 103.00 | -0.48% | 3,100 |
| Mar 31, 2026 | 103.00 | 103.50 | 102.50 | 103.50 | 103.50 | 0.49% | 18,355 |
| Mar 30, 2026 | 105.00 | 105.50 | 103.00 | 103.00 | 103.00 | -1.90% | 7,140 |
| Mar 27, 2026 | 105.50 | 105.50 | 105.00 | 105.00 | 105.00 | -1.41% | 3,460 |
| Mar 26, 2026 | 105.50 | 106.50 | 105.50 | 106.50 | 106.50 | 1.43% | 7,406 |
| Mar 25, 2026 | 105.50 | 105.50 | 104.50 | 105.00 | 105.00 | - | 8,800 |
| Mar 24, 2026 | 111.00 | 112.50 | 103.50 | 105.00 | 105.00 | -4.55% | 87,956 |
| Mar 23, 2026 | 103.50 | 116.50 | 102.00 | 110.00 | 110.00 | 6.28% | 186,594 |
| Mar 20, 2026 | 92.00 | 108.00 | 92.00 | 103.50 | 103.50 | 12.13% | 128,881 |
| Mar 19, 2026 | 91.50 | 92.30 | 91.20 | 92.30 | 92.30 | 0.87% | 41,206 |
| Mar 18, 2026 | 91.00 | 91.50 | 90.90 | 91.50 | 91.50 | 0.33% | 27,840 |
| Mar 17, 2026 | 92.00 | 92.00 | 91.00 | 91.20 | 91.20 | -0.65% | 42,125 |
| Mar 16, 2026 | 91.50 | 92.40 | 91.40 | 91.80 | 91.80 | -0.22% | 30,225 |
| Mar 13, 2026 | 90.80 | 93.50 | 90.80 | 92.00 | 92.00 | 0.66% | 41,688 |
| Mar 12, 2026 | 92.00 | 92.00 | 90.30 | 91.40 | 91.40 | -0.65% | 45,881 |
| Mar 11, 2026 | 92.10 | 92.50 | 91.70 | 92.00 | 92.00 | -1.29% | 25,988 |
| Mar 10, 2026 | 94.70 | 94.70 | 92.10 | 93.20 | 93.20 | -1.48% | 54,366 |
| Mar 9, 2026 | 98.00 | 98.30 | 92.70 | 94.60 | 94.60 | -3.37% | 49,515 |
| Mar 6, 2026 | 99.50 | 99.50 | 97.90 | 97.90 | 97.90 | -1.61% | 12,478 |
| Mar 5, 2026 | 99.30 | 99.90 | 98.00 | 99.50 | 99.50 | 0.51% | 12,286 |
| Mar 4, 2026 | 99.60 | 100.00 | 99.00 | 99.00 | 99.00 | -1.49% | 31,636 |
| Mar 3, 2026 | 100.00 | 100.50 | 100.00 | 100.50 | 100.50 | -0.50% | 14,176 |
| Mar 2, 2026 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | - | 1,342 |
| Feb 26, 2026 | 101.00 | 101.50 | 101.00 | 101.00 | 101.00 | -0.49% | 19,183 |
| Feb 25, 2026 | 101.50 | 101.50 | 100.50 | 101.50 | 101.50 | - | 6,325 |
| Feb 24, 2026 | 101.50 | 102.00 | 101.00 | 101.50 | 101.50 | -0.49% | 7,258 |
| Feb 23, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 4,480 |
| Feb 11, 2026 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | -1.92% | 34,881 |
| Feb 10, 2026 | 101.50 | 104.00 | 101.50 | 104.00 | 104.00 | 2.97% | 25,261 |
| Feb 9, 2026 | 101.00 | 101.50 | 101.00 | 101.00 | 101.00 | -0.49% | 14,027 |
| Feb 6, 2026 | 102.00 | 102.00 | 101.00 | 101.50 | 101.50 | - | 11,279 |
| Feb 5, 2026 | 101.00 | 101.50 | 101.00 | 101.50 | 101.50 | -0.98% | 19,281 |
| Feb 4, 2026 | 102.00 | 102.50 | 100.00 | 102.50 | 102.50 | -0.49% | 24,277 |
| Feb 3, 2026 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | -1.44% | 39,321 |
| Feb 2, 2026 | 105.50 | 105.50 | 103.50 | 104.50 | 104.50 | -1.42% | 22,283 |
| Jan 30, 2026 | 106.50 | 106.50 | 105.50 | 106.00 | 106.00 | -1.40% | 23,417 |
| Jan 29, 2026 | 111.00 | 111.00 | 106.50 | 107.50 | 107.50 | -3.59% | 38,834 |
| Jan 28, 2026 | 112.00 | 112.50 | 110.50 | 111.50 | 111.50 | -1.33% | 29,898 |
| Jan 27, 2026 | 114.50 | 114.50 | 113.00 | 113.00 | 113.00 | -1.31% | 32,042 |
| Jan 26, 2026 | 113.50 | 114.50 | 112.50 | 114.50 | 114.50 | 0.44% | 19,567 |
| Jan 23, 2026 | 110.50 | 114.50 | 110.50 | 114.00 | 114.00 | 3.17% | 43,140 |
| Jan 22, 2026 | 108.00 | 111.00 | 108.00 | 110.50 | 110.50 | 2.31% | 43,718 |
| Jan 21, 2026 | 107.00 | 108.00 | 106.00 | 108.00 | 108.00 | 0.47% | 33,779 |
| Jan 20, 2026 | 107.00 | 107.50 | 107.00 | 107.50 | 107.50 | - | 3,098 |
| Jan 19, 2026 | 107.00 | 108.00 | 107.00 | 107.50 | 107.50 | - | 21,922 |
| Jan 16, 2026 | 108.50 | 108.50 | 107.00 | 107.50 | 107.50 | -0.46% | 10,436 |
| Jan 15, 2026 | 108.00 | 108.50 | 107.50 | 108.00 | 108.00 | -0.46% | 11,003 |
| Jan 14, 2026 | 109.50 | 109.50 | 108.00 | 108.50 | 108.50 | -0.46% | 13,250 |
| Jan 13, 2026 | 110.00 | 111.00 | 109.00 | 109.00 | 109.00 | -0.91% | 12,212 |
| Jan 12, 2026 | 111.00 | 111.50 | 110.00 | 110.00 | 110.00 | -1.79% | 11,555 |
| Jan 9, 2026 | 112.50 | 112.50 | 111.50 | 112.00 | 112.00 | -0.44% | 7,260 |
| Jan 8, 2026 | 112.00 | 113.00 | 112.00 | 112.50 | 112.50 | - | 16,300 |
| Jan 7, 2026 | 111.00 | 112.50 | 111.00 | 112.50 | 112.50 | 0.90% | 5,095 |
| Jan 6, 2026 | 112.00 | 112.00 | 111.00 | 111.50 | 111.50 | - | 7,236 |
| Jan 5, 2026 | 112.50 | 112.50 | 111.00 | 111.50 | 111.50 | -0.45% | 18,418 |
| Jan 2, 2026 | 112.50 | 112.50 | 111.50 | 112.00 | 112.00 | -0.44% | 4,205 |
| Dec 31, 2025 | 112.50 | 112.50 | 112.00 | 112.50 | 112.50 | - | 3,512 |
| Dec 30, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0.45% | 2,200 |
| Dec 29, 2025 | 112.00 | 112.50 | 111.50 | 112.00 | 112.00 | - | 7,151 |
| Dec 26, 2025 | 112.50 | 112.50 | 112.00 | 112.00 | 112.00 | -0.88% | 2,210 |
| Dec 24, 2025 | 112.50 | 113.00 | 112.50 | 113.00 | 113.00 | 0.89% | 5,001 |
| Dec 23, 2025 | 115.50 | 115.50 | 111.50 | 112.00 | 112.00 | -3.03% | 21,416 |
| Dec 22, 2025 | 111.00 | 116.00 | 111.00 | 115.50 | 115.50 | 4.52% | 32,376 |
| Dec 19, 2025 | 109.50 | 111.00 | 109.50 | 110.50 | 110.50 | 1.38% | 12,227 |
| Dec 18, 2025 | 107.50 | 109.50 | 107.50 | 109.00 | 109.00 | 1.87% | 23,086 |
| Dec 17, 2025 | 108.50 | 108.50 | 107.00 | 107.00 | 107.00 | -0.93% | 2,525 |
| Dec 16, 2025 | 107.50 | 108.00 | 107.50 | 108.00 | 108.00 | 0.93% | 7,100 |
| Dec 15, 2025 | 107.50 | 107.50 | 106.50 | 107.00 | 107.00 | - | 3,006 |
| Dec 12, 2025 | 107.00 | 107.50 | 107.00 | 107.00 | 107.00 | -0.93% | 1,051 |
| Dec 11, 2025 | 107.00 | 108.00 | 106.00 | 108.00 | 108.00 | 0.93% | 11,140 |
| Dec 10, 2025 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 0.94% | 1,102 |
| Dec 9, 2025 | 106.50 | 106.50 | 106.00 | 106.00 | 106.00 | -0.93% | 2,700 |
| Dec 8, 2025 | 105.50 | 107.00 | 105.50 | 107.00 | 107.00 | 1.42% | 2,398 |
| Dec 5, 2025 | 107.50 | 107.50 | 105.50 | 105.50 | 105.50 | -1.86% | 5,105 |
| Dec 4, 2025 | 108.00 | 108.00 | 107.00 | 107.50 | 107.50 | - | 4,300 |
| Dec 3, 2025 | 107.00 | 107.50 | 107.00 | 107.50 | 107.50 | - | 4,254 |
| Dec 2, 2025 | 107.50 | 107.50 | 107.00 | 107.50 | 107.50 | 0.47% | 3,296 |
| Dec 1, 2025 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | -1.38% | 9,701 |
| Nov 28, 2025 | 107.50 | 108.50 | 107.50 | 108.50 | 108.50 | 0.46% | 8,960 |
| Nov 27, 2025 | 107.00 | 109.00 | 105.50 | 108.00 | 108.00 | 0.93% | 5,805 |
| Nov 26, 2025 | 104.00 | 107.50 | 104.00 | 107.00 | 107.00 | 2.88% | 34,204 |
| Nov 25, 2025 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 0.97% | 12,381 |
| Nov 24, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.98% | 2 |