KMC (Kuei Meng) International Inc. 5306
TWSE · Taiwan · Consumer Durables
TWD 88.00-0.40 (-0.45%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 88.00 | -0.45% | TWD 88.00 | TWD 88.30 | TWD 87.30 | 175.96K |
| 2026-10-01 | TWD 88.40 | -0.45% | TWD 88.50 | TWD 88.50 | TWD 87.80 | 181.19K |
| 2026-09-30 | TWD 88.80 | +0.23% | TWD 88.20 | TWD 89.00 | TWD 88.20 | 46.10K |
| 2026-09-29 | TWD 88.60 | -0.11% | TWD 88.80 | TWD 89.30 | TWD 88.50 | 46.67K |
| 2026-09-24 | TWD 88.70 | -0.11% | TWD 88.40 | TWD 89.00 | TWD 88.40 | 22.05K |
| 2026-09-23 | TWD 88.80 | -0.56% | TWD 88.80 | TWD 89.00 | TWD 88.70 | 61.10K |
| 2026-09-22 | TWD 89.30 | -0.11% | TWD 89.20 | TWD 89.70 | TWD 89.10 | 45.49K |
| 2026-09-21 | TWD 89.40 | +1.48% | TWD 88.50 | TWD 89.70 | TWD 88.50 | 48.21K |
| 2026-09-18 | TWD 88.10 | -1.45% | TWD 89.80 | TWD 89.80 | TWD 88.10 | 58.50K |
| 2026-09-17 | TWD 89.40 | -0.33% | TWD 89.60 | TWD 89.60 | TWD 88.70 | 51.10K |
| 2026-09-16 | TWD 89.70 | +0.22% | TWD 89.80 | TWD 90.50 | TWD 89.50 | 72.07K |
| 2026-09-15 | TWD 89.50 | +0.56% | TWD 88.90 | TWD 89.80 | TWD 88.90 | 43.05K |
| 2026-09-14 | TWD 89.00 | +0.56% | TWD 86.90 | TWD 89.70 | TWD 86.90 | 103.00K |
| 2026-09-11 | TWD 88.50 | -4.84% | TWD 90.50 | TWD 90.60 | TWD 86.90 | 396.00K |
| 2026-09-10 | TWD 93.00 | -0.75% | TWD 93.00 | TWD 93.50 | TWD 92.80 | 69.01K |
| 2026-09-09 | TWD 93.70 | +1.08% | TWD 92.50 | TWD 94.40 | TWD 92.00 | 73.00K |
| 2026-09-08 | TWD 92.70 | -0.43% | TWD 93.30 | TWD 93.40 | TWD 92.30 | 43.00K |
| 2026-09-07 | TWD 93.10 | +0.54% | TWD 93.70 | TWD 93.70 | TWD 92.10 | 53.01K |
| 2026-09-04 | TWD 92.60 | -2.01% | TWD 94.50 | TWD 94.50 | TWD 92.30 | 205.48K |
| 2026-09-03 | TWD 94.50 | +1.39% | TWD 93.20 | TWD 94.50 | TWD 93.20 | 128.55K |
| 2026-09-02 | TWD 93.20 | -0.75% | TWD 93.90 | TWD 93.90 | TWD 92.80 | 71.01K |
| 2026-09-01 | TWD 93.90 | +0.32% | TWD 93.20 | TWD 94.90 | TWD 93.20 | 108.01K |
| 2026-08-31 | TWD 93.60 | -0.95% | TWD 94.30 | TWD 94.30 | TWD 93.10 | 69.44K |
| 2026-08-28 | TWD 94.50 | -0.21% | TWD 94.60 | TWD 95.00 | TWD 94.40 | 39.13K |
| 2026-08-27 | TWD 94.70 | -0.53% | TWD 94.90 | TWD 95.20 | TWD 94.60 | 57.02K |
| 2026-08-26 | TWD 95.20 | +0.42% | TWD 94.40 | TWD 95.50 | TWD 94.40 | 35.10K |
| 2026-08-25 | TWD 94.80 | +0.21% | TWD 95.20 | TWD 95.50 | TWD 94.20 | 70.00K |
| 2026-08-24 | TWD 94.60 | -1.15% | TWD 95.50 | TWD 95.60 | TWD 94.50 | 62.00K |
| 2026-08-21 | TWD 95.70 | -0.52% | TWD 96.10 | TWD 96.40 | TWD 95.00 | 81.00K |
| 2026-08-20 | TWD 96.20 | 0.00% | TWD 97.30 | TWD 97.90 | TWD 96.00 | 128.13K |
| 2026-08-19 | TWD 96.20 | +3.00% | TWD 92.80 | TWD 96.30 | TWD 92.70 | 163.04K |
| 2026-08-18 | TWD 93.40 | -0.21% | TWD 93.30 | TWD 93.60 | TWD 92.80 | 73.25K |
| 2026-08-17 | TWD 93.60 | -0.43% | TWD 94.00 | TWD 94.70 | TWD 93.00 | 67.19K |
| 2026-08-14 | TWD 94.00 | -1.98% | TWD 96.00 | TWD 96.00 | TWD 93.50 | 191.03K |
| 2026-08-13 | TWD 95.90 | -1.94% | TWD 97.90 | TWD 97.90 | TWD 95.00 | 178.06K |
| 2026-08-12 | TWD 97.80 | -1.81% | TWD 99.90 | TWD 100.00 | TWD 96.30 | 496.00K |
| 2026-08-11 | TWD 99.60 | +2.68% | TWD 98.00 | TWD 99.60 | TWD 97.20 | 420.08K |
| 2026-08-10 | TWD 97.00 | +2.43% | TWD 95.60 | TWD 98.60 | TWD 95.60 | 378.06K |
| 2026-08-07 | TWD 94.70 | +1.61% | TWD 93.10 | TWD 95.60 | TWD 93.10 | 201.06K |
| 2026-08-06 | TWD 93.20 | +3.67% | TWD 89.10 | TWD 93.40 | TWD 89.10 | 268.24K |
| 2026-08-05 | TWD 89.90 | +0.22% | TWD 90.50 | TWD 90.50 | TWD 89.70 | 51.38K |
| 2026-08-04 | TWD 89.70 | -0.22% | TWD 89.00 | TWD 91.10 | TWD 89.00 | 85.01K |
| 2026-08-03 | TWD 89.90 | +1.01% | TWD 89.00 | TWD 90.00 | TWD 88.60 | 77.03K |
| 2026-07-31 | TWD 89.00 | 0.00% | TWD 89.00 | TWD 90.60 | TWD 88.60 | 159.01K |
| 2026-07-30 | TWD 89.00 | -1.00% | TWD 89.90 | TWD 89.90 | TWD 88.00 | 111.15K |
| 2026-07-29 | TWD 89.90 | +0.45% | TWD 88.70 | TWD 90.50 | TWD 88.40 | 274.22K |
| 2026-07-28 | TWD 89.50 | -1.76% | TWD 90.90 | TWD 92.10 | TWD 89.00 | 197.03K |
| 2026-07-27 | TWD 91.10 | +0.22% | TWD 91.40 | TWD 91.80 | TWD 89.30 | 190.30K |
| 2026-07-24 | TWD 90.90 | -1.09% | TWD 91.90 | TWD 92.90 | TWD 90.10 | 183.20K |
| 2026-07-23 | TWD 91.90 | -1.08% | TWD 92.90 | TWD 93.20 | TWD 91.80 | 99.30K |
| 2026-07-22 | TWD 92.90 | +0.43% | TWD 92.80 | TWD 93.60 | TWD 92.30 | 141.02K |
| 2026-07-21 | TWD 92.50 | -0.43% | TWD 93.00 | TWD 94.20 | TWD 92.20 | 164.25K |
| 2026-07-20 | TWD 92.90 | -3.13% | TWD 97.00 | TWD 97.80 | TWD 92.60 | 539.41K |
| 2026-07-17 | TWD 95.90 | -3.33% | TWD 96.80 | TWD 100.00 | TWD 94.90 | 1.22M |
| 2026-07-16 | TWD 99.20 | +9.73% | TWD 90.10 | TWD 99.40 | TWD 90.10 | 1.77M |
| 2026-07-15 | TWD 90.40 | +1.23% | TWD 90.00 | TWD 90.40 | TWD 88.80 | 208.25K |
| 2026-07-14 | TWD 89.30 | +0.56% | TWD 88.80 | TWD 89.40 | TWD 87.60 | 265.11K |
| 2026-07-13 | TWD 88.80 | +2.66% | TWD 87.70 | TWD 88.80 | TWD 87.60 | 270.23K |
| 2026-07-10 | TWD 86.50 | 0.00% | TWD 86.50 | TWD 86.50 | TWD 86.50 | 0 |
| 2026-07-09 | TWD 86.50 | +0.46% | TWD 86.90 | TWD 87.30 | TWD 86.10 | 105.01K |
| 2026-07-08 | TWD 86.10 | -0.12% | TWD 86.50 | TWD 86.90 | TWD 86.00 | 62.01K |
| 2026-07-07 | TWD 86.20 | -0.81% | TWD 86.90 | TWD 87.20 | TWD 86.00 | 110.01K |
| 2026-07-06 | TWD 86.90 | +0.81% | TWD 86.30 | TWD 87.90 | TWD 86.30 | 85.02K |
| 2026-07-03 | TWD 86.20 | +1.17% | TWD 85.00 | TWD 86.20 | TWD 85.00 | 74.00K |
| 2026-07-02 | TWD 85.20 | -0.70% | TWD 85.40 | TWD 86.00 | TWD 84.90 | 70.00K |
| 2026-07-01 | TWD 85.80 | +0.35% | TWD 85.90 | TWD 85.90 | TWD 85.30 | 49.00K |
| 2026-06-30 | TWD 85.50 | -0.23% | TWD 86.00 | TWD 86.00 | TWD 85.00 | 88.00K |
| 2026-06-29 | TWD 85.70 | +1.18% | TWD 85.30 | TWD 87.10 | TWD 85.20 | 86.15K |
| 2026-06-26 | TWD 84.70 | -1.28% | TWD 85.50 | TWD 85.70 | TWD 84.70 | 116.00K |
| 2026-06-25 | TWD 85.80 | +0.23% | TWD 85.70 | TWD 86.50 | TWD 85.60 | 50.03K |
| 2026-06-24 | TWD 85.60 | +0.23% | TWD 84.80 | TWD 85.60 | TWD 84.70 | 96.04K |
| 2026-06-23 | TWD 85.40 | -1.84% | TWD 86.30 | TWD 86.30 | TWD 84.70 | 189.05K |
| 2026-06-22 | TWD 87.00 | +1.52% | TWD 86.10 | TWD 87.60 | TWD 85.70 | 188.33K |
| 2026-06-18 | TWD 85.70 | -1.04% | TWD 86.20 | TWD 86.50 | TWD 85.30 | 167.21K |
| 2026-06-17 | TWD 86.60 | -0.92% | TWD 86.90 | TWD 87.10 | TWD 85.90 | 95.69K |
| 2026-06-16 | TWD 87.40 | -0.68% | TWD 88.80 | TWD 88.80 | TWD 87.10 | 140.03K |
| 2026-06-15 | TWD 88.00 | -0.56% | TWD 89.10 | TWD 90.50 | TWD 87.70 | 348.51K |
| 2026-06-12 | TWD 88.50 | +3.87% | TWD 86.20 | TWD 88.60 | TWD 86.10 | 565.40K |
| 2026-06-11 | TWD 85.20 | +0.59% | TWD 84.50 | TWD 85.50 | TWD 83.80 | 196.69K |
| 2026-06-10 | TWD 84.70 | +0.36% | TWD 84.40 | TWD 85.40 | TWD 84.00 | 191.14K |
| 2026-06-09 | TWD 84.40 | +1.08% | TWD 83.10 | TWD 84.90 | TWD 83.00 | 145.02K |
| 2026-06-08 | TWD 83.50 | -1.76% | TWD 84.00 | TWD 84.50 | TWD 82.30 | 235.05K |
| 2026-06-05 | TWD 85.00 | +0.59% | TWD 84.80 | TWD 85.30 | TWD 84.00 | 251.14K |
| 2026-06-04 | TWD 84.50 | -0.35% | TWD 84.50 | TWD 84.80 | TWD 84.00 | 88.00K |
| 2026-06-03 | TWD 84.80 | +0.24% | TWD 84.90 | TWD 84.90 | TWD 84.40 | 95.03K |
| 2026-06-02 | TWD 84.60 | +0.36% | TWD 84.50 | TWD 85.00 | TWD 84.00 | 134.04K |
| 2026-06-01 | TWD 84.30 | +1.08% | TWD 83.40 | TWD 84.50 | TWD 83.00 | 187.14K |
| 2026-05-29 | TWD 83.40 | +0.97% | TWD 82.60 | TWD 83.90 | TWD 82.60 | 163.30K |
| 2026-05-28 | TWD 82.60 | +0.36% | TWD 83.20 | TWD 83.20 | TWD 82.20 | 152.05K |
| 2026-05-27 | TWD 82.30 | -0.72% | TWD 82.40 | TWD 82.60 | TWD 82.10 | 149.00K |