Kaimei Electronic Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	132.50	135.00	125.50	125.50	125.50	7,880,385
2026-10-15	132.00	141.50	130.00	131.00	131.00	16,050,686
2026-10-14	127.50	136.50	125.50	136.50	136.50	7,447,856
2026-10-13	127.00	131.50	123.00	124.50	124.50	3,152,347
2026-10-12	128.00	131.50	128.00	129.50	129.50	2,535,622
2026-10-08	129.00	134.00	125.00	130.50	130.50	5,616,198
2026-10-07	126.50	134.50	126.00	129.50	129.50	12,408,892
2026-10-06	126.50	127.00	123.50	125.50	125.50	1,903,168
2026-10-05	130.00	130.50	125.00	126.00	126.00	3,643,565
2026-10-02	124.00	129.00	123.00	126.00	126.00	5,800,196
2026-10-01	119.00	127.00	119.00	124.50	124.50	8,307,715
2026-09-30	119.00	120.00	117.50	118.00	118.00	1,093,735
2026-09-29	117.50	118.00	116.00	117.50	117.50	917,860
2026-09-24	117.50	120.00	117.00	117.50	117.50	1,134,203
2026-09-23	120.00	122.00	117.50	118.00	118.00	2,051,991
2026-09-22	121.00	122.00	118.50	118.50	118.50	1,918,151
2026-09-21	120.50	123.00	118.00	118.50	118.50	2,329,632
2026-09-18	120.50	120.50	118.00	119.50	119.50	1,273,038
2026-09-17	120.50	123.50	117.50	117.50	117.50	1,669,630
2026-09-16	118.50	120.50	117.00	120.50	120.50	1,299,521
2026-09-15	119.50	122.50	117.50	117.50	117.50	1,577,150
2026-09-14	116.00	123.00	114.50	119.50	119.50	1,853,294
2026-09-11	119.50	123.50	118.00	118.50	118.50	2,929,708
2026-09-10	122.00	125.00	119.00	122.00	122.00	2,509,063
2026-09-09	124.00	127.50	122.00	123.00	123.00	1,930,714
2026-09-08	127.50	127.50	122.50	123.00	123.00	2,160,994
2026-09-07	128.00	130.50	126.00	127.00	127.00	4,827,954
2026-09-04	124.00	127.00	121.00	125.00	125.00	6,141,963
2026-09-03	125.00	125.50	118.00	118.00	118.00	2,799,542
2026-09-02	124.50	125.00	122.50	125.00	125.00	1,748,719
2026-09-01	127.00	133.00	126.50	127.00	127.00	4,974,560
2026-08-31	130.50	135.50	123.00	127.00	127.00	5,181,206
2026-08-28	136.00	143.00	131.00	133.00	133.00	19,228,404
2026-08-27	125.50	132.00	122.50	130.50	130.50	6,696,339
2026-08-26	122.50	125.00	121.00	124.00	124.00	1,999,323
2026-08-25	120.50	123.50	116.00	122.50	122.50	1,722,156
2026-08-24	122.50	125.00	120.00	120.50	120.50	1,609,378
2026-08-21	124.00	126.50	121.00	122.50	122.50	2,140,781
2026-08-20	128.00	129.50	122.50	125.00	125.00	3,000,852
2026-08-19	117.00	132.00	117.00	127.00	127.00	8,482,463
2026-08-18	127.00	128.50	122.00	122.50	122.50	2,881,251
2026-08-17	128.00	129.00	124.00	128.00	128.00	3,208,200
2026-08-14	139.00	139.50	128.50	130.50	130.50	11,355,691
2026-08-13	130.00	139.50	130.00	139.50	139.50	12,006,891
2026-08-12	126.50	131.50	125.00	127.00	127.00	6,493,592
2026-08-11	122.00	133.00	122.00	128.50	128.50	12,703,416
2026-08-10	121.00	124.50	119.00	124.00	124.00	3,513,125
2026-08-07	122.50	124.50	114.50	117.50	117.50	2,368,077
2026-08-06	121.00	124.50	117.00	123.00	123.00	2,191,563
2026-08-05	127.50	130.00	122.50	123.50	122.30	4,235,739
2026-08-04	121.00	124.50	117.50	122.00	120.81	4,383,395
2026-08-03	116.00	126.50	115.00	121.00	119.82	6,814,379
2026-07-31	116.00	116.50	112.00	116.50	115.37	4,717,811
2026-07-30	106.50	114.50	103.50	106.00	106.00	8,120,304
2026-07-29	115.00	118.50	107.00	107.50	107.50	6,132,368
2026-07-28	124.00	124.00	118.50	118.50	118.50	4,114,384
2026-07-27	131.50	136.50	127.00	131.00	131.00	5,555,675
2026-07-24	140.00	141.00	131.00	131.00	131.00	3,033,401
2026-07-23	145.00	149.50	139.50	142.50	142.50	5,083,497
2026-07-22	149.00	152.50	145.00	145.50	145.50	6,629,613

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-07	1.5000 TWD
2022-09-01	1.6000 TWD
2022-06-29	2.0000 TWD
2021-09-01	2.0000 TWD
2020-08-06	2.1000 TWD
2020-06-22	0.5000 TWD
2019-07-12	3.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.