KMC (Kuei Meng) International Inc. (5306.TW) TAI
Currency In TWD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
5306.TW Historical Return
If you invested 1000 NT$ in KMC (Kuei Meng) International Inc. (5306.TW) 10 years ago, it would be worth 1,094.54 NT$ as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 NT$ investment made 5 years ago would be worth 456.84 NT$, while 1000 NT$ invested 1 year ago would be worth 999.66 NT$. This corresponds to total returns of 9.45%, -54.32%, -0.03%, respectively, with annualized returns of 0.91%, -14.5%, -0.03%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
5306.TW Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 09, 2026 | 86.9 | 86.5 | 86.5 | 87.3 | 86.1 | 107,554 |
| July 08, 2026 | 86.5 | 86.1 | 86.1 | 86.9 | 86 | 63,831 |
| July 07, 2026 | 86.9 | 86.2 | 86.2 | 87.2 | 86 | 112,408 |
| July 06, 2026 | 86.3 | 86.9 | 86.9 | 87.9 | 86.3 | 87,818 |
| July 03, 2026 | 85 | 86.2 | 86.2 | 86.2 | 85 | 76,477 |
| July 02, 2026 | 85.4 | 85.2 | 85.2 | 86 | 84.9 | 71,138 |
| July 01, 2026 | 85.9 | 85.8 | 85.8 | 85.9 | 85.3 | 51,348 |
| June 30, 2026 | 86 | 85.5 | 85.5 | 86 | 85 | 89,903 |
| June 29, 2026 | 85.3 | 85.7 | 85.7 | 87.1 | 85.2 | 87,252 |
| June 26, 2026 | 85.5 | 84.7 | 84.7 | 85.7 | 84.7 | 118,451 |
| June 25, 2026 | 85.7 | 85.8 | 85.8 | 86.5 | 85.6 | 51,829 |
| June 24, 2026 | 84.8 | 85.6 | 85.6 | 85.6 | 84.7 | 97,586 |
| June 23, 2026 | 86.3 | 85.4 | 85.4 | 86.3 | 84.7 | 196,112 |
| June 22, 2026 | 86.1 | 87 | 87 | 87.6 | 85.7 | 190,587 |
| June 18, 2026 | 86.2 | 85.7 | 85.7 | 86.5 | 85.3 | 170,966 |
| June 17, 2026 | 86.9 | 86.6 | 86.6 | 87.1 | 85.9 | 96,900 |
| June 16, 2026 | 88.8 | 87.4 | 87.4 | 88.8 | 87.1 | 145,280 |
| June 15, 2026 | 89.1 | 88 | 88 | 90.5 | 87.7 | 354,544 |
| June 12, 2026 | 86.2 | 88.5 | 88.5 | 88.6 | 86.1 | 575,229 |
| June 11, 2026 | 84.5 | 85.2 | 85.2 | 85.5 | 83.8 | 200,457 |
| June 10, 2026 | 84.4 | 84.7 | 84.7 | 85.4 | 84 | 194,135 |
| June 09, 2026 | 83.1 | 84.4 | 84.4 | 84.9 | 83 | 147,604 |
| June 08, 2026 | 84 | 83.5 | 83.5 | 84.5 | 82.3 | 239,362 |
| June 05, 2026 | 84.8 | 85 | 85 | 85.3 | 84 | 253,562 |
| June 04, 2026 | 84.5 | 84.5 | 84.5 | 84.8 | 84 | 90,818 |
| June 03, 2026 | 84.9 | 84.8 | 84.8 | 84.9 | 84.4 | 101,039 |
| June 02, 2026 | 84.5 | 84.6 | 84.6 | 85 | 84 | 137,416 |
| June 01, 2026 | 83.4 | 84.3 | 84.3 | 84.5 | 83 | 191,582 |
| May 29, 2026 | 82.6 | 83.4 | 83.4 | 83.9 | 82.6 | 167,915 |
| May 28, 2026 | 83.2 | 82.6 | 82.6 | 83.2 | 82.2 | 155,571 |
| May 27, 2026 | 82.4 | 82.3 | 82.3 | 82.6 | 82.1 | 153,510 |
| May 26, 2026 | 83 | 82.9 | 82.9 | 83 | 82.3 | 130,635 |
| May 25, 2026 | 83.2 | 83 | 83 | 83.5 | 82.3 | 177,448 |
| May 22, 2026 | 82.7 | 83.2 | 83.2 | 83.2 | 82.1 | 128,035 |
| May 21, 2026 | 83.3 | 83.4 | 83.4 | 83.8 | 82 | 206,444 |
| May 20, 2026 | 82.7 | 82 | 82 | 82.8 | 81.5 | 171,188 |
| May 19, 2026 | 83.2 | 82.7 | 82.7 | 84.3 | 82.4 | 161,644 |
| May 18, 2026 | 85.5 | 83.5 | 83.5 | 85.5 | 83.1 | 249,558 |
| May 15, 2026 | 84.7 | 85.1 | 85.1 | 86.4 | 84.5 | 361,370 |
| May 14, 2026 | 82.8 | 83.4 | 83.4 | 85.9 | 82.8 | 337,318 |
| May 13, 2026 | 83.1 | 82.1 | 82.1 | 83.1 | 81.5 | 286,667 |
| May 12, 2026 | 81 | 83 | 83 | 83.4 | 81 | 569,969 |
| May 11, 2026 | 80.9 | 80.8 | 80.8 | 81.5 | 80.3 | 155,597 |
| May 08, 2026 | 80.3 | 80.9 | 80.9 | 81.1 | 80.2 | 148,426 |
| May 07, 2026 | 79.8 | 80.3 | 80.3 | 80.4 | 79.1 | 282,833 |
| May 06, 2026 | 81.5 | 80.3 | 80.3 | 81.9 | 79.8 | 214,256 |
| May 05, 2026 | 80.7 | 80.7 | 80.7 | 81 | 80.5 | 111,728 |
| May 04, 2026 | 80.8 | 80.7 | 80.7 | 81.1 | 80.5 | 144,798 |
| April 30, 2026 | 81.6 | 80.8 | 80.8 | 82.2 | 80.8 | 95,053 |
| April 29, 2026 | 81 | 81.7 | 81.7 | 81.9 | 80.8 | 59,996 |
| April 28, 2026 | 82.5 | 80.9 | 80.9 | 82.5 | 80.9 | 258,406 |
| April 27, 2026 | 82.1 | 82.2 | 82.2 | 82.4 | 81.5 | 369,312 |
| April 24, 2026 | 83.5 | 82.5 | 82.5 | 83.5 | 82 | 195,147 |
| April 23, 2026 | 84.7 | 83.4 | 83.4 | 84.7 | 83.2 | 314,567 |
| April 22, 2026 | 85.6 | 84.7 | 84.7 | 85.6 | 84.5 | 90,371 |
| April 21, 2026 | 85 | 84.9 | 84.9 | 85.5 | 84.5 | 126,244 |
| April 20, 2026 | 84.5 | 84.3 | 84.3 | 84.6 | 84 | 140,178 |
| April 17, 2026 | 86 | 84.4 | 84.4 | 86 | 84.4 | 172,642 |
| April 16, 2026 | 85.4 | 85.5 | 85.5 | 85.5 | 84.5 | 125,879 |
| April 15, 2026 | 85.8 | 84.7 | 84.7 | 85.8 | 84.3 | 106,883 |
AD
