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 1,140.05 NT$ as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 NT$ investment made 5 years ago would be worth 516.67 NT$, while 1000 NT$ invested 1 year ago would be worth 979.97 NT$. This corresponds to total returns of 14.01%, -48.33%, -2%, respectively, with annualized returns of 1.32%, -12.37%, -2%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 88.7 | 87.7 | 87.7 | 88.7 | 87.5 | 112,048 |
| October 20, 2026 | 88.1 | 88 | 88 | 88.4 | 87.8 | 134,825 |
| October 19, 2026 | 89.3 | 88.5 | 88.5 | 89.7 | 88.3 | 222,700 |
| October 16, 2026 | 90.9 | 90.3 | 90.3 | 90.9 | 89.9 | 70,250 |
| October 15, 2026 | 90 | 90.3 | 90.3 | 91.1 | 90 | 187,742 |
| October 14, 2026 | 88.5 | 89.1 | 89.1 | 89.3 | 88.5 | 76,147 |
| October 13, 2026 | 87.6 | 88.3 | 88.3 | 88.5 | 87.6 | 69,057 |
| October 12, 2026 | 87.6 | 87.8 | 87.8 | 88 | 87.3 | 49,870 |
| October 08, 2026 | 87.8 | 87.6 | 87.6 | 88 | 87.1 | 92,197 |
| October 07, 2026 | 87.9 | 87.9 | 87.9 | 88.2 | 87.1 | 137,636 |
| October 06, 2026 | 88.8 | 87.4 | 87.4 | 88.8 | 87.1 | 100,766 |
| October 05, 2026 | 88 | 87.6 | 87.6 | 88 | 87.1 | 76,998 |
| October 02, 2026 | 88 | 88 | 88 | 88.3 | 87.3 | 175,960 |
| October 01, 2026 | 88.5 | 88.4 | 88.4 | 88.5 | 87.8 | 185,422 |
| September 30, 2026 | 88.2 | 88.8 | 88.8 | 89 | 88.2 | 49,544 |
| September 29, 2026 | 88.8 | 88.6 | 88.6 | 89.3 | 88.5 | 48,574 |
| September 24, 2026 | 88.4 | 88.7 | 88.7 | 89 | 88.4 | 24,637 |
| September 23, 2026 | 88.8 | 88.8 | 88.8 | 89 | 88.7 | 64,569 |
| September 22, 2026 | 89.2 | 89.3 | 89.3 | 89.7 | 89.1 | 46,195 |
| September 21, 2026 | 88.5 | 89.4 | 89.4 | 89.7 | 88.5 | 50,840 |
| September 18, 2026 | 89.8 | 88.1 | 88.1 | 89.8 | 88.1 | 56,890 |
| September 17, 2026 | 89.6 | 89.4 | 89.4 | 89.6 | 88.7 | 52,501 |
| September 16, 2026 | 89.8 | 89.7 | 89.7 | 90.5 | 89.5 | 75,103 |
| September 15, 2026 | 88.9 | 89.5 | 89.5 | 89.8 | 88.9 | 45,078 |
| 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 |
AD
