Singapore markets closed

KMC (Kuei Meng) International Inc. (5306.TW)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
142.00-1.00 (-0.70%)
At close: 01:30PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024142.50142.50141.50142.00142.0072,286
13 Jun 2024144.00144.00143.00143.00143.0073,337
12 Jun 2024143.00143.00142.00142.50142.5056,075
11 Jun 2024143.00143.50141.50142.00142.00108,300
07 Jun 2024143.00144.00142.00143.00143.0036,287
06 Jun 2024143.50143.50142.50142.50142.5080,301
05 Jun 2024146.00146.00143.50143.50143.5071,051
04 Jun 2024144.00146.00144.00145.50145.50195,676
03 Jun 2024144.50146.50144.00144.00144.00229,006
31 May 2024142.00145.00141.50142.50142.50157,000
30 May 2024142.00143.00141.50142.00142.0049,050
29 May 2024142.00142.50141.50142.00142.0039,200
28 May 2024142.00143.00142.00143.00143.0063,199
27 May 2024141.00144.50141.00142.00142.00189,000
24 May 2024141.00141.00140.00140.50140.5057,220
23 May 2024141.00141.50140.50141.00141.0053,455
22 May 2024142.50142.50141.50142.00142.0043,125
21 May 2024144.50144.50139.00143.50143.50261,121
20 May 2024145.50145.50142.00144.00144.0073,102
17 May 2024143.50146.50142.50144.00144.00233,629
16 May 2024144.00146.00141.50142.50142.50108,174
15 May 2024142.50143.00142.00143.00143.0067,045
14 May 2024143.00147.50141.50142.00142.00236,021
13 May 2024142.00144.00141.50142.50142.50115,650
10 May 2024139.50141.50139.00140.50140.5075,020
09 May 2024141.00141.50139.00139.50139.50141,528
08 May 2024143.50143.50141.00141.00141.0088,033
07 May 2024142.00144.50137.50144.00144.00413,123
06 May 2024142.50142.50140.50140.50140.50203,301
03 May 2024144.00144.00142.00142.50142.5069,094
02 May 2024144.00144.50142.50144.50144.5078,375
30 Apr 2024147.00147.00142.00145.50145.50152,093
29 Apr 2024142.00146.00142.00146.00146.00519,276
26 Apr 2024144.00144.00141.50142.00142.0066,349
25 Apr 2024142.00144.50142.00143.00143.00161,290
24 Apr 2024142.50143.50141.50142.50142.50120,166
23 Apr 2024139.00142.00139.00142.00142.00147,150
22 Apr 2024138.50140.00138.00138.50138.5093,000
19 Apr 2024140.50141.00136.50138.00138.00370,763
18 Apr 2024139.00144.00139.00143.00143.00227,240
17 Apr 2024140.50142.00140.00140.00140.0098,257
16 Apr 2024143.50143.50140.00140.50140.50207,237
15 Apr 2024145.50147.50141.50144.50144.50418,032
12 Apr 2024144.50148.00143.00146.00146.00596,214
11 Apr 2024139.50144.50139.50143.00143.00456,354
10 Apr 2024138.00139.50138.00138.50138.50121,000
09 Apr 2024136.50138.50136.50138.00138.00111,120
08 Apr 2024139.00139.00136.00136.50136.50357,002
03 Apr 2024138.00139.50138.00138.50138.5090,479
02 Apr 2024139.50139.50137.50139.50139.50134,088
01 Apr 2024143.00143.00139.00139.00139.00238,169
29 Mar 2024141.50144.50140.50141.50141.50170,000
28 Mar 2024142.00142.50141.50141.50141.5093,194
27 Mar 2024140.00142.00140.00142.00142.00106,200
26 Mar 2024142.00143.00140.00141.00141.00168,230
25 Mar 2024142.50143.00141.00141.50141.50136,025
22 Mar 2024144.50145.50142.00143.00143.00560,069
21 Mar 2024147.50151.00144.00144.00144.00638,393
20 Mar 2024143.50149.50141.00146.00146.00439,146
19 Mar 2024142.00144.00142.00143.50143.50170,100
19 Mar 20240.749995 Dividend
18 Mar 2024141.00144.50140.50143.50142.75305,015
15 Mar 2024139.50141.50139.50140.50139.77148,596
14 Mar 2024142.00142.00139.50139.50138.77640,530
13 Mar 2024146.00146.00141.00142.50141.76492,208
12 Mar 2024148.00148.00145.00146.00145.24635,000
11 Mar 2024150.00154.00149.00150.00149.22527,056
08 Mar 2024154.00154.00147.50150.00149.22822,615
07 Mar 2024152.50155.00149.50154.00153.201,505,918
06 Mar 2024149.50154.50148.00151.50150.71828,049
05 Mar 2024154.50154.50146.50147.50146.73708,847
04 Mar 2024151.50156.00150.00151.50150.71447,590
01 Mar 2024156.50156.50150.00151.00150.21574,802
29 Feb 2024147.50158.00145.50154.50153.691,400,408
27 Feb 2024146.00149.50144.00146.00145.24537,407
26 Feb 2024147.00147.00144.00146.50145.73266,324
23 Feb 2024147.00149.00146.50147.00146.23405,821
22 Feb 2024145.50148.50142.50148.00147.23680,286
21 Feb 2024150.00151.50145.50145.50144.74493,408
20 Feb 2024148.00150.00145.50150.00149.221,227,405
19 Feb 2024147.00147.50143.00143.00142.25916,130
16 Feb 2024141.00149.00136.50147.00146.232,422,039
15 Feb 2024132.50136.50130.00136.00135.29642,341
05 Feb 2024128.00129.50126.50129.50128.82128,176
02 Feb 2024127.50129.50127.00128.00127.33169,241
01 Feb 2024127.00128.50126.00128.00127.33157,101
31 Jan 2024127.50128.00126.50126.50125.84106,647
30 Jan 2024129.00129.00126.00127.50126.83147,208
29 Jan 2024127.00129.50127.00129.00128.33112,350
26 Jan 2024126.00128.00126.00127.50126.8381,033
25 Jan 2024128.00128.50127.50127.50126.83106,109
24 Jan 2024127.00128.00126.50127.50126.83124,300
23 Jan 2024123.50126.00123.50126.00125.34147,264
22 Jan 2024122.00124.50122.00123.50122.85111,350
19 Jan 2024121.00122.50121.00121.50120.8673,124
18 Jan 2024121.00122.00121.00121.00120.3788,040
17 Jan 2024121.00122.50120.50121.50120.86130,222
16 Jan 2024124.00124.00121.50122.00121.36108,031
15 Jan 2024123.50123.50123.50123.50122.85-
12 Jan 2024121.50125.00121.50123.50122.8588,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...