Kaimei Electronic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	62.300	65.800	61.800	61.800	61.800	1,181,270
2023-10-31	63.500	63.800	61.500	61.600	61.600	168,537
2023-10-30	62.600	63.700	62.600	63.300	63.300	116,713
2023-10-27	62.400	63.500	62.400	62.600	62.600	98,347
2023-10-26	63.900	63.900	62.300	62.400	62.400	230,048
2023-10-25	63.900	64.800	63.900	64.100	64.100	173,112
2023-10-24	63.800	64.000	63.000	64.000	64.000	123,372
2023-10-23	63.200	64.100	63.000	63.600	63.600	122,857
2023-10-20	64.800	64.800	63.300	63.800	63.800	235,187
2023-10-19	65.100	65.500	64.400	65.000	65.000	161,858
2023-10-18	67.000	67.000	65.100	65.100	65.100	282,484
2023-10-17	67.700	68.900	67.000	67.000	67.000	578,734
2023-10-16	68.000	68.000	67.000	67.000	67.000	210,306
2023-10-13	66.600	69.200	66.100	67.900	67.900	906,456
2023-10-12	64.000	66.700	64.000	66.600	66.600	421,296
2023-10-11	65.200	65.400	64.000	64.100	64.100	204,673
2023-10-06	65.900	65.900	65.100	65.200	65.200	109,129
2023-10-05	66.500	66.700	65.600	65.600	65.600	165,597
2023-10-04	65.900	66.400	65.600	66.000	66.000	98,673
2023-10-03	67.200	67.500	66.500	66.500	66.500	127,590
2023-10-02	66.700	67.100	66.500	67.000	67.000	149,699
2023-09-28	65.700	66.600	65.700	66.300	66.300	183,670
2023-09-27	65.700	66.000	64.900	65.600	65.600	159,806
2023-09-26	66.900	67.200	65.600	65.700	65.700	272,571
2023-09-25	67.100	67.200	66.700	66.900	66.900	97,382
2023-09-22	66.300	67.200	66.300	66.900	66.900	181,981
2023-09-21	66.900	67.200	66.100	66.800	66.800	201,592
2023-09-20	67.700	68.100	66.800	66.900	66.900	196,484
2023-09-19	68.900	69.600	67.200	67.400	67.400	593,082
2023-09-18	68.300	69.300	67.900	68.800	68.800	512,243
2023-09-15	68.800	69.000	68.100	68.600	68.600	535,238
2023-09-14	68.500	68.800	68.000	68.400	68.400	759,668
2023-09-13	67.800	68.700	67.400	67.900	67.900	374,547
2023-09-12	67.500	68.300	67.100	68.000	68.000	449,246
2023-09-11	67.700	68.300	67.000	67.500	67.500	386,358
2023-09-08	66.800	67.700	66.200	67.700	67.700	310,995
2023-09-07	67.500	68.100	66.800	67.400	67.400	386,485
2023-09-06	67.300	68.000	66.900	67.500	67.500	285,158
2023-09-05	66.300	68.600	66.200	67.900	67.900	889,419
2023-09-04	66.900	68.200	66.500	66.600	66.600	1,461,323
2023-09-01	64.000	69.300	63.800	66.700	66.700	3,318,984
2023-08-31	62.800	64.200	62.800	63.900	63.900	262,253
2023-08-30	62.200	63.300	62.200	62.800	62.800	296,509
2023-08-29	61.800	62.300	61.400	62.000	62.000	97,884
2023-08-28	61.600	62.400	61.200	61.800	61.800	129,208
2023-08-25	60.900	61.700	60.600	61.600	61.600	103,340
2023-08-24	61.600	62.800	61.100	61.500	61.500	213,441
2023-08-23	60.700	61.800	60.700	61.500	61.500	133,396
2023-08-22	60.900	61.300	60.400	60.700	60.700	151,493
2023-08-21	62.300	62.300	60.500	60.700	60.700	99,527
2023-08-18	60.300	61.800	60.300	61.200	61.200	262,776
2023-08-17	58.600	61.700	58.600	60.900	60.900	327,654
2023-08-16	58.300	59.800	58.300	59.800	59.800	179,758
2023-08-15	58.700	59.400	57.900	59.300	59.300	237,721
2023-08-14	59.200	59.200	57.000	57.500	57.500	283,479
2023-08-11	59.200	59.400	58.600	58.800	58.800	218,301
2023-08-10	60.100	60.100	58.600	58.600	58.600	421,998
2023-08-09	61.000	61.500	60.200	60.400	60.400	236,302
2023-08-08	62.100	62.200	61.200	61.200	61.200	197,445
2023-08-07	61.800	62.300	61.400	62.200	62.200	232,787

← NewerPage 13 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.