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 1,229.17 NT$ as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 NT$ investment made 5 years ago would be worth 521.2 NT$, while 1000 NT$ invested 1 year ago would be worth 1,032.19 NT$. This corresponds to total returns of 22.92%, -47.88%, 3.22%, respectively, with annualized returns of 2.08%, -12.22%, 3.22%.
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 |
|---|---|---|---|---|---|---|
| September 11, 2026 | 90.5 | 88.5 | 88.5 | 90.6 | 86.9 | 408,856 |
| September 10, 2026 | 93 | 93 | 93 | 93.5 | 92.8 | 71,611 |
| September 09, 2026 | 92.5 | 93.7 | 93.7 | 94.4 | 92 | 76,328 |
| September 08, 2026 | 93.3 | 92.7 | 92.7 | 93.4 | 92.3 | 45,655 |
| September 07, 2026 | 93.7 | 93.1 | 93.1 | 93.7 | 92.1 | 56,040 |
| September 04, 2026 | 94.5 | 92.6 | 92.6 | 94.5 | 92.3 | 206,233 |
| September 03, 2026 | 93.2 | 94.5 | 94.5 | 94.5 | 93.2 | 130,781 |
| September 02, 2026 | 93.9 | 93.2 | 93.2 | 93.9 | 92.8 | 72,820 |
| September 01, 2026 | 93.2 | 93.9 | 93.9 | 94.9 | 93.2 | 109,473 |
| August 31, 2026 | 94.3 | 93.6 | 93.6 | 94.3 | 93.1 | 71,409 |
| August 28, 2026 | 94.6 | 94.5 | 94.5 | 95 | 94.4 | 40,862 |
| August 27, 2026 | 94.9 | 94.7 | 94.7 | 95.2 | 94.6 | 59,467 |
| August 26, 2026 | 94.4 | 95.2 | 95.2 | 95.5 | 94.4 | 36,922 |
| August 25, 2026 | 95.2 | 94.8 | 94.8 | 95.5 | 94.2 | 73,170 |
| August 24, 2026 | 95.5 | 94.6 | 94.6 | 95.6 | 94.5 | 63,336 |
| August 21, 2026 | 96.1 | 95.7 | 95.7 | 96.4 | 95 | 84,793 |
| August 20, 2026 | 97.3 | 96.2 | 96.2 | 97.9 | 96 | 130,634 |
| August 19, 2026 | 92.8 | 96.2 | 96.2 | 96.3 | 92.7 | 168,661 |
| August 18, 2026 | 93.3 | 93.4 | 93.4 | 93.6 | 92.8 | 76,988 |
| August 17, 2026 | 94 | 93.6 | 93.6 | 94.7 | 93 | 68,535 |
| August 14, 2026 | 96 | 94 | 94 | 96 | 93.5 | 198,407 |
| August 13, 2026 | 97.9 | 95.9 | 95.9 | 97.9 | 95 | 184,649 |
| August 12, 2026 | 99.9 | 97.8 | 97.8 | 100 | 96.3 | 506,413 |
| August 11, 2026 | 98 | 99.6 | 99.6 | 99.6 | 97.2 | 432,579 |
| August 10, 2026 | 95.6 | 97 | 97 | 98.6 | 95.6 | 388,542 |
| August 07, 2026 | 93.1 | 94.7 | 94.7 | 95.6 | 93.1 | 204,624 |
| August 06, 2026 | 89.1 | 93.2 | 93.2 | 93.4 | 89.1 | 272,362 |
| August 05, 2026 | 90.5 | 89.9 | 89.9 | 90.5 | 89.7 | 56,104 |
| August 04, 2026 | 89 | 89.7 | 89.7 | 91.1 | 89 | 87,712 |
| August 03, 2026 | 89 | 89.9 | 89.9 | 90 | 88.6 | 78,515 |
| July 31, 2026 | 89 | 89 | 89 | 90.6 | 88.6 | 162,657 |
| July 30, 2026 | 89.9 | 89 | 89 | 89.9 | 88 | 112,735 |
| July 29, 2026 | 88.7 | 89.9 | 89.9 | 90.5 | 88.4 | 277,237 |
| July 28, 2026 | 90.9 | 89.5 | 89.5 | 92.1 | 89 | 203,832 |
| July 27, 2026 | 91.4 | 91.1 | 91.1 | 91.8 | 89.3 | 194,539 |
| July 24, 2026 | 91.9 | 90.9 | 90.9 | 92.9 | 90.1 | 189,004 |
| July 23, 2026 | 92.9 | 91.9 | 91.9 | 93.2 | 91.8 | 104,672 |
| July 22, 2026 | 92.8 | 92.9 | 92.9 | 93.6 | 92.3 | 143,689 |
| July 21, 2026 | 93 | 92.5 | 92.5 | 94.2 | 92.2 | 166,567 |
| July 20, 2026 | 97 | 92.9 | 92.9 | 97.8 | 92.6 | 548,695 |
| July 17, 2026 | 96.8 | 95.9 | 95.9 | 100 | 94.9 | 1.24M |
| July 16, 2026 | 90.1 | 99.2 | 99.2 | 99.4 | 90.1 | 1.81M |
| July 15, 2026 | 90 | 90.4 | 90.4 | 90.4 | 88.8 | 211,808 |
| July 14, 2026 | 88.8 | 89.3 | 89.3 | 89.4 | 87.6 | 270,137 |
| July 13, 2026 | 87.7 | 88.8 | 88.8 | 88.8 | 87.6 | 275,339 |
| 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 |
AD
