KMC (Kuei Meng) International Inc. 5306
TWSE · Tayvan · Dayanıklı Tüketim Malları
TWD 88,00-0,40 (-%0,45)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |