TWSE · 5306 · stock

KMC (Kuei Meng) International Inc. (5306) stock price history

Every TWSE trading session of KMC (Kuei Meng) International Inc. from Dec 31, 2007 to Sep 24, 2026: 4,591 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5306 data, free keyYear by year table

5306 adjusted close, 2007 to 2026

5306KMC (Kuei Meng) International Inc.
NT$88.70+5.7% over one year
2010201520202025
NT$198.40
All time high, 2021
NT$98.80
52 week high, NT$77.38 low
4,591
Daily sessions since 2007

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

5306 key facts

  • KMC (Kuei Meng) International Inc. (5306) closed at NT$88.70 on Sep 24, 2026 on TWSE.
  • 5306's all time high close is NT$198.40, set on Aug 2, 2021; its all time low close is NT$1.07 on Oct 28, 2008.
  • 5306's 52 week range is NT$77.38 to NT$98.80.
  • 5306 returned +5.7% over the year to Sep 24, 2026 and -47.1% over five years.
  • Over ten years 5306 returned +29%, +2.6% a year compounded.
  • 5306's deepest drawdown was -78.7% from May 16, 2008 to Oct 28, 2008.
  • DataCedar holds 4,591 daily sessions of 5306 history from Dec 31, 2007 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

5306 price chart, 2007 to 2026

5306 adjusted close, Dec 31, 2007 to Sep 24, 2026NT$1.07NT$5.98NT$33.40NT$186.622010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5306 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-5.1%
3 months+5.9%
6 months+2.3%
Year to date+1.5%
1 year+5.7%
3 years-26.5%
5 years-47.1%
10 years+29.0%
Since Dec 31, 2007+1,835%
Compound annual growth, 18.7 years+17.1%

5306 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$198.40 on Aug 2, 2021
All time low close
NT$1.07 on Oct 28, 2008
52 week high
NT$98.80 on Jul 17, 2026
52 week low
NT$77.38 on May 7, 2026
Deepest drawdown
-78.7% from May 16, 2008 to Oct 28, 2008, recovered May 4, 2011
Best single session
+64.4% on Nov 14, 2008
Worst single session
-38.4% on Oct 28, 2008
Volatility, 1 year annualised
22.5%
Sessions closing higher, 1 year
45%
Growth of 1 since 2007
19.4×
Best calendar year
2011, +262%
Worst calendar year
2008, -65%

5306 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 31, 2007; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$87.02NT$98.80NT$77.38NT$88.70+1.1%29M178
2025NT$110.71NT$122.29NT$77.56NT$87.70-20.8%40M242
2024NT$118.46NT$148.33NT$108.96NT$110.71-6.9%57.7M242
2023NT$120.78NT$141.46NT$104.50NT$118.91-1.5%46.6M239
2022NT$161.29NT$170.28NT$115.07NT$120.78-25.1%32.7M246
2021NT$134.73NT$198.80NT$133.96NT$161.29+20.4%108M243
2020NT$80.98NT$181.97NT$50.77NT$133.96+66.2%223.6M245
2019NT$70.38NT$88.70NT$69.59NT$80.60+14.6%11.7M241
2018NT$87.29NT$96.27NT$67.14NT$70.31-18.2%22M245
2017NT$73.60NT$101.03NT$73.27NT$85.96+17.3%67.3M243
2016NT$81.52NT$85.00NT$62.94NT$73.27-10.1%34.2M244
2015NT$76.06NT$102.54NT$74.21NT$81.52+6.7%69.6M246
2014NT$76.62NT$95.46NT$64.10NT$76.37-0.3%96.9M248
2013NT$29.95NT$91.21NT$29.47NT$76.62+160.5%169.8M244
2012NT$12.21NT$36.25NT$12.21NT$29.41+140.9%90.3M248
2011NT$3.37NT$13.96NT$3.16NT$12.21+261.8%132.3M247
2010NT$3.45NT$4.87NT$2.81NT$3.37-2.2%105.4M250
2009NT$1.60NT$3.85NT$1.42NT$3.45+116.0%49.4M248
2008NT$4.59NT$5.12NT$1.07NT$1.60-65.1%18.5M251
2007NT$4.60NT$4.60NT$4.52NT$4.58n/a46.4K1

5306 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$88.70-4.1%
August 2026NT$92.48+5.2%
July 2026NT$87.93+4.1%
June 2026NT$84.48+3.5%
May 2026NT$81.59+3.2%
April 2026NT$79.05-7.0%
March 2026NT$85.01-5.7%
February 2026NT$90.12+2.6%
January 2026NT$87.80+0.1%
December 2025NT$87.70+0.4%
November 2025NT$87.33+1.2%
October 2025NT$86.27+4.4%

About the 5306 data

Daily bars. 4,591 sessions from Dec 31, 2007 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 31, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/5306/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 5284 JPP Holding Company Limited
  • 5285 Jih Lin Technology Co., Ltd.
  • 5288 Eurocharm Holdings Co., Ltd.
  • 5292 Desiccant Technology Corporation
  • 5388 Sercomm Corporation
  • 5434 Topco Scientific Co.,Ltd.
  • 5469 HannStar Board Corporation
  • 5471 Sonix Technology Co.,Ltd.

Common questions

5306 share price history

Start with any symbol.

Start free