Kaimei Electronic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	67.400	70.500	67.400	68.200	68.200	1,782,331
2024-07-30	66.000	66.800	64.700	66.600	66.600	411,879
2024-07-29	68.600	68.600	66.000	66.000	66.000	516,716
2024-07-26	67.800	68.100	67.100	67.600	67.600	509,264
2024-07-23	69.600	69.800	68.700	68.700	68.700	411,942
2024-07-22	70.500	70.500	68.300	68.700	68.700	655,967
2024-07-19	73.200	73.200	70.500	70.500	70.500	879,441
2024-07-18	73.300	74.400	71.300	73.000	73.000	848,600
2024-07-17	75.000	76.200	74.400	74.500	74.500	1,647,336
2024-07-16	73.800	77.600	72.500	74.100	74.100	4,210,709
2024-07-15	73.000	73.300	71.500	72.300	72.300	645,821
2024-07-12	73.100	74.700	72.800	72.800	72.800	1,300,237
2024-07-11	72.100	75.600	71.200	74.400	74.400	2,760,173
2024-07-10	71.700	72.300	71.600	71.700	71.700	515,915
2024-07-09	72.500	73.100	70.300	71.300	71.300	743,658
2024-07-08	73.800	73.800	72.100	72.300	72.300	754,427
2024-07-05	71.300	74.400	71.300	73.300	73.300	2,526,020
2024-07-04	70.500	70.700	69.800	70.200	70.200	306,062
2024-07-03	69.400	70.400	68.800	70.200	70.200	420,114
2024-07-02	69.000	69.000	68.400	68.500	68.500	384,603
2024-07-01	70.500	70.500	68.700	68.900	68.900	808,697
2024-06-28	70.200	71.100	70.100	70.500	70.500	389,845
2024-06-27	71.500	71.500	70.100	70.100	70.100	707,158
2024-06-26	71.700	72.300	70.800	72.100	72.100	561,438
2024-06-25	73.800	73.800	70.600	71.500	71.500	790,303
2024-06-24	73.800	74.700	72.500	72.500	72.500	1,911,812
2024-06-21	71.300	74.100	71.300	74.100	74.100	3,693,435
2024-06-20	70.100	71.000	70.000	70.500	70.500	330,922
2024-06-19	71.800	71.800	70.000	70.000	70.000	588,336
2024-06-18	72.400	72.500	71.000	71.200	71.200	533,011
2024-06-17	71.800	72.500	71.400	72.000	72.000	657,863
2024-06-14	71.100	73.300	71.100	72.000	72.000	1,566,700
2024-06-13	69.800	70.900	69.800	70.700	70.700	659,050
2024-06-12	69.000	69.400	68.100	69.300	69.300	504,185
2024-06-11	71.300	71.300	68.300	69.000	69.000	1,103,696
2024-06-07	69.500	72.000	69.500	71.100	71.100	1,317,714
2024-06-06	71.600	72.500	69.100	69.100	69.100	1,574,384
2024-06-05	71.200	71.300	70.300	71.000	71.000	649,785
2024-06-04	71.500	71.700	70.500	70.900	70.900	976,872
2024-06-03	71.800	71.800	70.300	70.900	70.900	1,486,772
2024-05-31	69.600	74.900	69.600	70.100	70.100	6,516,307
2024-05-30	70.000	70.200	68.000	68.100	68.100	1,165,255
2024-05-29	70.200	72.000	69.300	70.700	70.700	2,371,776
2024-05-28	69.700	70.300	69.000	69.200	69.200	910,799
2024-05-27	69.500	71.300	67.800	69.800	69.800	2,636,449
2024-05-24	64.700	68.400	64.600	67.800	67.800	2,156,237
2024-05-23	66.000	66.600	65.200	65.400	65.400	424,404
2024-05-22	65.700	66.300	65.700	66.200	66.200	366,738
2024-05-21	66.300	66.600	65.300	65.800	65.800	263,587
2024-05-20	66.300	66.700	66.100	66.200	66.200	585,121
2024-05-17	66.000	66.100	65.400	65.600	65.600	250,100
2024-05-16	66.400	66.800	65.600	65.800	65.800	416,861
2024-05-15	65.200	66.200	65.000	65.900	65.900	587,013
2024-05-14	64.700	65.100	64.400	64.900	64.900	250,202
2024-05-13	65.200	65.200	63.900	64.800	64.800	265,653
2024-05-10	64.800	64.900	63.800	64.600	64.600	375,264
2024-05-09	65.200	66.000	64.200	64.200	64.200	461,544
2024-05-08	66.300	66.700	65.000	65.200	65.200	371,862
2024-05-07	66.300	66.600	64.200	65.400	65.400	883,827
2024-05-06	67.000	67.700	66.000	66.200	66.200	1,314,054

← NewerPage 10 of 21 · 1,210 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.