Kemflo International Co Ltd 7818
TWSE · Taiwan · Producer Manufacturing
TWD 60.00-0.10 (-0.17%)
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 60.00 | -0.17% | TWD 60.00 | TWD 60.10 | TWD 59.50 | 92.76K |
| 2026-10-01 | TWD 60.10 | 0.00% | TWD 60.00 | TWD 60.10 | TWD 59.70 | 55.00K |
| 2026-09-30 | TWD 60.10 | +0.33% | TWD 60.20 | TWD 60.20 | TWD 59.50 | 66.05K |
| 2026-09-29 | TWD 59.90 | 0.00% | TWD 59.90 | TWD 59.90 | TWD 59.40 | 54.00K |
| 2026-09-24 | TWD 59.90 | -0.50% | TWD 60.10 | TWD 60.30 | TWD 59.90 | 26.00K |
| 2026-09-23 | TWD 60.20 | +0.17% | TWD 60.50 | TWD 60.50 | TWD 59.80 | 25.00K |
| 2026-09-22 | TWD 60.10 | -0.17% | TWD 60.30 | TWD 60.30 | TWD 59.90 | 53.05K |
| 2026-09-21 | TWD 60.20 | +0.33% | TWD 60.00 | TWD 60.30 | TWD 59.70 | 40.00K |
| 2026-09-18 | TWD 60.00 | -0.17% | TWD 60.10 | TWD 60.10 | TWD 59.70 | 35.00K |
| 2026-09-17 | TWD 60.10 | +0.17% | TWD 59.50 | TWD 60.10 | TWD 59.50 | 45.00K |
| 2026-09-16 | TWD 60.00 | 0.00% | TWD 59.40 | TWD 60.00 | TWD 59.40 | 36.00K |
| 2026-09-15 | TWD 60.00 | -0.33% | TWD 60.10 | TWD 60.20 | TWD 59.20 | 96.00K |
| 2026-09-14 | TWD 60.20 | +0.33% | TWD 59.20 | TWD 60.40 | TWD 59.10 | 61.00K |
| 2026-09-11 | TWD 60.00 | -1.15% | TWD 60.10 | TWD 60.80 | TWD 59.50 | 71.00K |
| 2026-09-10 | TWD 60.70 | +1.17% | TWD 60.00 | TWD 61.00 | TWD 60.00 | 110.02K |
| 2026-09-09 | TWD 60.00 | -0.33% | TWD 59.40 | TWD 60.50 | TWD 59.40 | 75.00K |
| 2026-09-08 | TWD 60.20 | -0.82% | TWD 60.20 | TWD 60.80 | TWD 60.10 | 27.00K |
| 2026-09-07 | TWD 60.70 | 0.00% | TWD 60.90 | TWD 60.90 | TWD 60.20 | 56.00K |
| 2026-09-04 | TWD 60.70 | -0.16% | TWD 60.70 | TWD 60.90 | TWD 60.40 | 40.00K |
| 2026-09-03 | TWD 60.80 | +0.33% | TWD 61.30 | TWD 62.20 | TWD 60.70 | 87.00K |
| 2026-09-02 | TWD 60.60 | +0.17% | TWD 60.10 | TWD 60.90 | TWD 59.80 | 58.00K |
| 2026-09-01 | TWD 60.50 | +0.50% | TWD 60.00 | TWD 60.50 | TWD 59.40 | 135.00K |
| 2026-08-31 | TWD 60.20 | -0.99% | TWD 60.60 | TWD 60.60 | TWD 59.90 | 80.00K |
| 2026-08-28 | TWD 60.80 | -0.33% | TWD 60.80 | TWD 61.00 | TWD 60.60 | 48.01K |
| 2026-08-27 | TWD 61.00 | -0.16% | TWD 61.80 | TWD 61.80 | TWD 61.00 | 52.00K |
| 2026-08-26 | TWD 61.10 | -3.02% | TWD 61.00 | TWD 61.60 | TWD 61.00 | 64.00K |
| 2026-08-25 | TWD 63.00 | +0.64% | TWD 62.90 | TWD 63.20 | TWD 62.10 | 101.09K |
| 2026-08-24 | TWD 62.60 | +0.16% | TWD 62.70 | TWD 62.80 | TWD 62.30 | 68.00K |
| 2026-08-21 | TWD 62.50 | +0.16% | TWD 62.40 | TWD 62.90 | TWD 62.20 | 39.00K |
| 2026-08-20 | TWD 62.40 | +0.65% | TWD 62.00 | TWD 62.40 | TWD 61.80 | 36.00K |
| 2026-08-19 | TWD 62.00 | -0.64% | TWD 62.10 | TWD 62.40 | TWD 61.90 | 38.00K |
| 2026-08-18 | TWD 62.40 | -0.48% | TWD 62.20 | TWD 63.10 | TWD 62.00 | 33.05K |
| 2026-08-17 | TWD 62.70 | +0.48% | TWD 62.40 | TWD 62.70 | TWD 62.00 | 38.01K |
| 2026-08-14 | TWD 62.40 | -1.42% | TWD 62.90 | TWD 63.40 | TWD 62.40 | 63.06K |
| 2026-08-13 | TWD 63.30 | -0.16% | TWD 64.00 | TWD 64.00 | TWD 62.80 | 55.04K |
| 2026-08-12 | TWD 63.40 | +0.63% | TWD 62.70 | TWD 63.70 | TWD 62.70 | 79.00K |
| 2026-08-11 | TWD 63.00 | 0.00% | TWD 63.00 | TWD 63.20 | TWD 62.40 | 72.00K |
| 2026-08-10 | TWD 63.00 | +2.27% | TWD 62.00 | TWD 64.60 | TWD 61.70 | 186.00K |
| 2026-08-07 | TWD 61.60 | -0.65% | TWD 61.80 | TWD 61.80 | TWD 61.30 | 71.00K |
| 2026-08-06 | TWD 62.00 | -0.16% | TWD 61.30 | TWD 62.60 | TWD 61.30 | 84.00K |
| 2026-08-05 | TWD 62.10 | +0.49% | TWD 61.10 | TWD 62.80 | TWD 61.10 | 86.00K |
| 2026-08-04 | TWD 61.80 | -2.22% | TWD 62.40 | TWD 62.60 | TWD 61.60 | 133.02K |
| 2026-08-03 | TWD 63.20 | -2.02% | TWD 63.60 | TWD 63.90 | TWD 63.10 | 93.02K |
| 2026-07-31 | TWD 64.50 | -1.68% | TWD 65.50 | TWD 65.90 | TWD 64.30 | 100.00K |
| 2026-07-30 | TWD 65.60 | +0.31% | TWD 66.90 | TWD 66.90 | TWD 64.40 | 98.00K |
| 2026-07-29 | TWD 65.40 | -1.80% | TWD 67.00 | TWD 67.00 | TWD 64.10 | 282.01K |
| 2026-07-28 | TWD 66.60 | -1.48% | TWD 66.50 | TWD 67.00 | TWD 65.00 | 175.00K |
| 2026-07-27 | TWD 67.60 | -0.59% | TWD 68.00 | TWD 68.00 | TWD 66.60 | 85.00K |
| 2026-07-24 | TWD 68.00 | -1.02% | TWD 68.10 | TWD 68.50 | TWD 67.10 | 109.00K |
| 2026-07-23 | TWD 68.70 | -0.43% | TWD 68.00 | TWD 68.90 | TWD 68.00 | 84.00K |
| 2026-07-22 | TWD 69.00 | +0.15% | TWD 69.00 | TWD 69.00 | TWD 68.10 | 102.00K |
| 2026-07-21 | TWD 68.90 | +0.44% | TWD 69.00 | TWD 69.00 | TWD 68.00 | 81.00K |
| 2026-07-20 | TWD 68.60 | 0.00% | TWD 68.70 | TWD 69.00 | TWD 67.30 | 140.00K |
| 2026-07-17 | TWD 68.60 | -1.58% | TWD 69.80 | TWD 69.80 | TWD 66.80 | 202.10K |
| 2026-07-16 | TWD 69.70 | -0.43% | TWD 70.00 | TWD 70.10 | TWD 69.20 | 241.10K |
| 2026-07-15 | TWD 70.00 | 0.00% | TWD 69.90 | TWD 70.20 | TWD 69.20 | 216.00K |
| 2026-07-14 | TWD 70.00 | -0.43% | TWD 70.60 | TWD 70.60 | TWD 68.60 | 206.05K |
| 2026-07-13 | TWD 70.30 | +0.14% | TWD 70.00 | TWD 70.60 | TWD 69.60 | 269.00K |
| 2026-07-10 | TWD 70.20 | 0.00% | TWD 70.20 | TWD 70.20 | TWD 70.20 | 0 |
| 2026-07-09 | TWD 70.20 | +0.29% | TWD 69.70 | TWD 70.20 | TWD 69.10 | 240.00K |
| 2026-07-08 | TWD 70.00 | +0.43% | TWD 70.30 | TWD 70.30 | TWD 69.00 | 296.05K |
| 2026-07-07 | TWD 69.70 | -1.13% | TWD 70.10 | TWD 70.50 | TWD 68.80 | 433.00K |
| 2026-07-06 | TWD 70.50 | +2.47% | TWD 69.30 | TWD 70.80 | TWD 68.60 | 707.00K |
| 2026-07-03 | TWD 68.80 | +1.78% | TWD 67.20 | TWD 68.80 | TWD 66.50 | 502.00K |
| 2026-07-02 | TWD 67.60 | +3.36% | TWD 65.30 | TWD 67.70 | TWD 64.50 | 503.04K |
| 2026-07-01 | TWD 65.40 | +3.32% | TWD 63.60 | TWD 65.60 | TWD 63.50 | 339.12K |
| 2026-06-30 | TWD 63.30 | +0.48% | TWD 62.80 | TWD 63.40 | TWD 62.40 | 165.40K |
| 2026-06-29 | TWD 63.00 | +0.16% | TWD 62.90 | TWD 63.00 | TWD 62.10 | 180.05K |
| 2026-06-26 | TWD 62.90 | -0.63% | TWD 63.10 | TWD 63.40 | TWD 62.10 | 247.10K |
| 2026-06-25 | TWD 63.30 | -0.31% | TWD 63.00 | TWD 63.60 | TWD 61.90 | 171.10K |
| 2026-06-24 | TWD 63.50 | -0.63% | TWD 63.60 | TWD 63.70 | TWD 62.70 | 189.00K |
| 2026-06-23 | TWD 63.90 | +2.90% | TWD 63.20 | TWD 64.80 | TWD 62.30 | 507.10K |
| 2026-06-22 | TWD 62.10 | -0.16% | TWD 62.80 | TWD 62.90 | TWD 61.60 | 244.58K |
| 2026-06-18 | TWD 62.20 | +0.81% | TWD 61.30 | TWD 62.40 | TWD 61.10 | 428.05K |
| 2026-06-17 | TWD 61.70 | +0.82% | TWD 61.30 | TWD 61.80 | TWD 60.90 | 297.00K |
| 2026-06-16 | TWD 61.20 | -0.16% | TWD 61.80 | TWD 61.80 | TWD 60.10 | 481.01K |
| 2026-06-15 | TWD 61.30 | -0.97% | TWD 62.50 | TWD 62.60 | TWD 61.10 | 226.48K |
| 2026-06-12 | TWD 61.90 | -0.16% | TWD 62.50 | TWD 62.50 | TWD 61.80 | 187.24K |
| 2026-06-11 | TWD 62.00 | -1.59% | TWD 63.00 | TWD 63.00 | TWD 61.20 | 186.02K |
| 2026-06-10 | TWD 63.00 | -0.94% | TWD 63.60 | TWD 64.40 | TWD 63.00 | 267.02K |
| 2026-06-09 | TWD 63.60 | +0.63% | TWD 63.60 | TWD 63.90 | TWD 63.10 | 194.00K |
| 2026-06-08 | TWD 63.20 | -1.71% | TWD 60.60 | TWD 63.90 | TWD 60.60 | 353.12K |
| 2026-06-05 | TWD 64.30 | -1.53% | TWD 65.20 | TWD 65.20 | TWD 64.00 | 235.00K |
| 2026-06-04 | TWD 65.30 | -0.31% | TWD 65.00 | TWD 66.20 | TWD 64.40 | 363.04K |
| 2026-06-03 | TWD 65.50 | -0.30% | TWD 65.80 | TWD 66.00 | TWD 64.80 | 449.05K |
| 2026-06-02 | TWD 65.70 | +0.31% | TWD 65.70 | TWD 66.00 | TWD 65.00 | 321.00K |
| 2026-06-01 | TWD 65.50 | -0.46% | TWD 66.00 | TWD 66.50 | TWD 64.60 | 293.04K |
| 2026-05-29 | TWD 65.80 | -0.15% | TWD 66.50 | TWD 67.00 | TWD 65.80 | 436.25K |
| 2026-05-28 | TWD 65.90 | -0.60% | TWD 66.50 | TWD 67.00 | TWD 65.30 | 563.02K |
| 2026-05-27 | TWD 66.30 | -1.04% | TWD 67.60 | TWD 67.90 | TWD 66.20 | 763.12K |