Kaimei Electronic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	64.700	68.900	64.600	66.100	66.100	5,005,638
2024-05-02	62.600	63.600	62.600	63.300	63.300	203,055
2024-04-30	63.600	64.300	63.200	63.300	63.300	213,812
2024-04-29	63.300	64.600	63.200	63.900	63.900	475,235
2024-04-26	62.700	63.000	61.900	62.600	62.600	338,131
2024-04-25	62.800	62.800	61.700	61.800	61.800	434,401
2024-04-24	62.200	62.900	62.000	62.900	62.900	293,313
2024-04-23	62.500	62.500	61.500	61.800	61.800	159,533
2024-04-22	62.900	63.000	61.600	61.600	61.600	239,577
2024-04-19	63.500	63.800	60.800	62.000	62.000	465,040
2024-04-18	63.600	64.100	63.400	63.800	63.800	247,460
2024-04-17	61.900	63.700	61.900	63.500	63.500	463,709
2024-04-16	63.400	63.400	61.400	61.400	61.400	486,393
2024-04-15	64.400	64.600	63.500	63.500	63.500	449,615
2024-04-12	64.900	65.200	64.400	64.600	64.600	429,740
2024-04-11	64.100	65.300	63.800	64.500	64.500	589,636
2024-04-10	64.500	64.600	63.900	64.000	64.000	507,020
2024-04-09	63.500	64.900	63.200	64.200	64.200	999,528
2024-04-08	62.200	64.200	61.800	63.200	63.200	712,814
2024-04-03	61.800	62.500	61.500	61.700	61.700	325,482
2024-04-02	62.800	63.000	61.900	61.900	61.900	614,092
2024-04-01	60.600	63.800	60.600	62.800	62.800	1,749,750
2024-03-29	60.900	61.400	60.200	60.500	60.500	307,286
2024-03-28	59.600	60.700	59.600	60.000	60.000	308,076
2024-03-27	59.500	59.800	59.300	59.700	59.700	132,733
2024-03-26	60.900	60.900	59.400	59.500	59.500	313,138
2024-03-25	60.400	61.200	60.100	60.600	60.600	254,211
2024-03-22	59.800	60.200	59.300	59.900	59.900	252,310
2024-03-21	60.500	60.500	59.400	59.600	59.600	385,736
2024-03-20	60.000	61.000	59.700	60.100	60.100	311,015
2024-03-19	59.900	60.300	59.400	59.700	59.700	284,812
2024-03-18	60.600	60.600	59.300	59.900	59.900	515,331
2024-03-15	61.900	61.900	60.300	60.400	60.400	504,852
2024-03-14	61.800	62.700	61.000	61.300	61.300	423,273
2024-03-13	63.700	64.300	61.800	61.800	61.800	705,853
2024-03-12	63.300	63.900	62.900	63.900	63.900	224,037
2024-03-11	62.900	63.300	62.800	62.800	62.800	282,011
2024-03-08	64.500	64.500	62.800	62.900	62.900	457,479
2024-03-07	65.200	65.300	63.600	63.700	63.700	582,067
2024-03-06	64.800	65.900	64.700	64.900	64.900	413,784
2024-03-05	65.600	65.800	64.800	64.800	64.800	351,362
2024-03-04	66.700	66.700	65.000	65.400	65.400	396,839
2024-03-01	67.500	67.600	65.600	65.900	65.900	831,965
2024-02-29	64.800	66.800	64.200	66.800	66.800	1,311,864
2024-02-27	65.100	65.300	63.400	63.500	63.500	397,567
2024-02-26	64.000	64.500	64.000	64.200	64.200	172,319
2024-02-23	65.000	65.100	63.900	63.900	63.900	344,422
2024-02-22	65.100	65.500	64.600	64.800	64.800	327,100
2024-02-21	64.900	65.100	64.600	64.900	64.900	199,376
2024-02-20	65.800	65.800	64.600	64.600	64.600	302,475
2024-02-19	65.000	65.800	65.000	65.500	65.500	332,214
2024-02-16	64.200	65.400	64.100	65.000	65.000	378,998
2024-02-15	62.800	64.700	62.800	64.300	64.300	616,224
2024-02-05	63.700	63.700	62.400	62.600	62.600	409,630
2024-02-02	63.800	64.500	63.800	63.800	63.800	271,770
2024-02-01	64.000	64.200	63.700	63.800	63.800	225,500
2024-01-31	64.000	64.800	64.000	64.000	64.000	127,222
2024-01-30	65.100	65.100	64.100	64.200	64.200	224,369
2024-01-29	64.200	64.900	64.200	64.900	64.900	144,007
2024-01-26	64.800	65.300	64.400	64.400	64.400	172,292

← NewerPage 11 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.