Kaimei Electronic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	66.100	66.100	64.800	64.800	64.800	218,008
2024-01-24	65.700	66.300	65.600	65.700	65.700	223,709
2024-01-23	65.800	66.100	65.400	65.700	65.700	241,406
2024-01-22	64.600	65.300	64.200	65.100	65.100	403,933
2024-01-19	65.200	65.200	63.700	64.200	64.200	531,905
2024-01-18	65.000	65.600	64.200	64.800	64.800	352,732
2024-01-17	66.000	69.300	64.500	64.500	64.500	1,879,379
2024-01-16	65.300	65.300	64.000	64.100	64.100	374,302
2024-01-15	65.500	66.300	64.900	65.500	65.500	290,975
2024-01-12	65.700	65.700	64.500	64.500	64.500	376,224
2024-01-11	65.000	65.500	64.800	65.100	65.100	349,384
2024-01-10	66.600	66.600	65.400	65.400	65.400	220,201
2024-01-09	67.100	67.300	66.000	66.000	66.000	277,865
2024-01-08	68.000	68.300	66.900	66.900	66.900	235,982
2024-01-05	67.800	68.200	67.600	67.800	67.800	194,774
2024-01-04	68.600	69.200	67.600	67.600	67.600	480,050
2024-01-03	69.500	69.500	68.800	68.900	68.900	303,819
2024-01-02	70.400	70.500	69.500	69.500	69.500	249,004
2023-12-29	69.900	70.500	69.000	70.500	70.500	376,474
2023-12-28	70.800	71.000	70.000	70.100	70.100	346,614
2023-12-27	70.600	71.000	70.200	70.300	70.300	310,254
2023-12-26	70.000	70.700	70.000	70.500	70.500	263,388
2023-12-25	70.500	70.500	69.500	70.000	70.000	254,333
2023-12-22	70.800	70.800	70.100	70.100	70.100	356,885
2023-12-21	70.600	71.300	70.400	70.800	70.800	433,108
2023-12-20	71.100	71.900	70.800	71.200	71.200	396,475
2023-12-19	72.200	72.200	70.400	70.700	70.700	542,919
2023-12-18	74.300	74.300	71.400	72.200	72.200	1,248,262
2023-12-15	75.400	75.900	74.200	74.500	74.500	900,825
2023-12-14	75.200	76.500	74.600	75.100	75.100	1,464,388
2023-12-13	74.300	75.100	74.000	74.600	74.600	603,549
2023-12-12	74.800	75.000	73.800	73.800	73.800	616,785
2023-12-11	76.600	77.400	74.200	74.200	74.200	2,074,085
2023-12-08	75.200	76.400	74.000	76.200	76.200	1,794,158
2023-12-07	74.500	75.400	74.000	74.100	74.100	975,957
2023-12-06	75.900	75.900	73.600	74.000	74.000	1,636,515
2023-12-05	76.000	77.900	74.900	74.900	74.900	1,414,156
2023-12-04	77.000	77.800	76.000	76.000	76.000	1,304,751
2023-12-01	75.700	76.700	75.500	75.900	75.900	1,162,659
2023-11-30	77.600	78.300	75.600	75.700	75.700	2,964,566
2023-11-29	75.400	78.500	75.300	77.800	77.800	6,957,274
2023-11-28	74.500	75.600	73.900	75.100	75.100	2,657,032
2023-11-27	77.000	77.300	73.300	74.400	74.400	4,334,003
2023-11-24	69.000	74.900	68.600	73.700	73.700	7,310,822
2023-11-23	68.500	69.400	68.200	68.600	68.600	706,452
2023-11-22	67.500	68.400	67.400	68.000	68.000	612,408
2023-11-21	68.200	68.500	67.000	67.400	67.400	712,453
2023-11-20	66.000	68.000	65.800	68.000	68.000	1,034,012
2023-11-17	65.500	65.600	64.900	65.300	65.300	151,331
2023-11-16	65.200	65.500	64.700	65.500	65.500	199,937
2023-11-15	64.100	65.000	64.100	64.800	64.800	209,583
2023-11-14	63.900	64.400	63.600	63.700	63.700	155,684
2023-11-13	65.000	65.000	63.800	63.900	63.900	195,993
2023-11-10	64.600	65.300	64.400	64.500	64.500	118,157
2023-11-09	65.800	65.800	64.900	65.000	65.000	136,570
2023-11-08	66.900	67.300	65.500	65.600	65.600	282,149
2023-11-07	65.800	67.400	65.500	66.500	66.500	592,788
2023-11-06	65.100	65.800	64.800	65.800	65.800	302,997
2023-11-03	65.100	65.400	64.400	64.800	64.800	242,689
2023-11-02	62.700	64.800	62.500	64.600	64.600	716,797

← NewerPage 12 of 21 · 1,213 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.