TWSE · 7818 · stock
Kemflo International Co., Ltd. (7818) stock price history
Every TWSE trading session of Kemflo International Co., Ltd. from Feb 7, 2025 to Sep 24, 2026: 401 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.
7818 adjusted close, 2025 to 2026
- NT$175.43
- All time high, 2025
- NT$121.93
- 52 week high, NT$58.16 low
- 401
- Daily sessions since 2025
Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
7818 key facts
- Kemflo International Co., Ltd. (7818) closed at NT$59.90 on Sep 24, 2026 on TWSE.
- 7818's all time high close is NT$175.43, set on Feb 7, 2025; its all time low close is NT$59.22 on Jun 16, 2026.
- 7818's 52 week range is NT$58.16 to NT$121.93.
- 7818 returned -45.2% over the year to Sep 24, 2026.
- Since Feb 7, 2025 7818 returned -66%, -48.4% a year compounded.
- 7818's deepest drawdown was -66.2% from Feb 7, 2025 to Jun 16, 2026.
- DataCedar holds 401 daily sessions of 7818 history from Feb 7, 2025 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
7818 price chart, 2025 to 2026
7818 returns
Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.1% |
| 3 months | -2.5% |
| 6 months | -41.0% |
| Year to date | -45.0% |
| 1 year | -45.2% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 7, 2025 | -65.9% |
| Compound annual growth, 1.6 years | -48.4% |
7818 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- NT$175.43 on Feb 7, 2025
- All time low close
- NT$59.22 on Jun 16, 2026
- 52 week high
- NT$121.93 on Apr 20, 2026
- 52 week low
- NT$58.16 on Jun 16, 2026
- Deepest drawdown
- -66.2% from Feb 7, 2025 to Jun 16, 2026, not yet recovered
- Best single session
- +14.7% on Apr 10, 2025
- Worst single session
- -33.2% on May 18, 2026
- Volatility, 1 year annualised
- 51.1%
- Sessions closing higher, 1 year
- 34%
7818 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. 2025 starts on Feb 7, 2025; 2026 runs to Sep 24, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | NT$108.86 | NT$121.93 | NT$58.16 | NT$59.90 | -45.0% | 29.2M | 178 |
| 2025 | NT$102.97 | NT$184.97 | NT$94.64 | NT$108.86 | n/a | 4.9M | 223 |
7818 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | NT$59.90 | -0.5% |
| August 2026 | NT$60.20 | -3.5% |
| July 2026 | NT$62.42 | +1.9% |
| June 2026 | NT$61.25 | -3.8% |
| May 2026 | NT$63.67 | -39.4% |
| April 2026 | NT$104.99 | +4.8% |
| March 2026 | NT$100.15 | +2.5% |
| February 2026 | NT$97.74 | -4.7% |
| January 2026 | NT$102.57 | -5.8% |
| December 2025 | NT$108.86 | +3.7% |
| November 2025 | NT$104.99 | +0.5% |
| October 2025 | NT$104.51 | -3.1% |
About the 7818 data
Daily bars. 401 sessions from Feb 7, 2025 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 Feb 7, 2025, 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/7818/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TWSE
Common questions
7818 share price history
