Kaimei Electronic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	62.800	63.200	62.600	62.800	61.300	414,453
2023-08-02	63.900	64.600	62.700	62.800	61.300	325,377
2023-08-01	64.300	65.300	63.800	63.900	62.374	221,256
2023-07-31	65.500	65.600	64.100	64.300	62.764	284,024
2023-07-28	65.600	66.000	64.800	65.500	63.936	291,904
2023-07-27	63.200	65.600	63.000	65.000	63.448	491,653
2023-07-26	63.500	63.600	62.600	62.600	61.105	231,984
2023-07-25	63.300	63.500	62.500	63.100	61.593	175,083
2023-07-24	63.700	63.700	62.300	62.300	60.812	359,540
2023-07-21	63.600	64.000	62.900	63.900	62.374	336,801
2023-07-20	63.700	64.300	63.600	63.900	62.374	165,045
2023-07-19	65.100	65.100	63.500	63.700	62.179	384,093
2023-07-18	66.600	66.700	64.800	64.900	63.350	679,888
2023-07-17	65.400	66.700	64.700	66.100	64.521	538,903
2023-07-14	66.400	67.000	65.900	66.000	64.424	382,561
2023-07-13	66.600	67.300	66.200	66.200	64.619	364,320
2023-07-12	66.800	67.200	66.500	66.500	64.912	281,868
2023-07-11	67.000	67.300	66.500	66.800	65.205	181,003
2023-07-10	66.800	67.300	66.400	66.500	64.912	294,073
2023-07-07	67.800	67.800	66.700	67.300	65.693	267,698
2023-07-06	68.000	68.100	67.100	67.900	66.278	233,985
2023-07-05	68.400	69.000	67.800	67.800	66.181	324,484
2023-07-04	67.800	68.300	67.300	68.000	66.376	310,214
2023-07-03	67.500	68.400	67.500	67.800	66.181	338,152
2023-06-30	67.800	67.900	67.000	67.400	65.790	192,828
2023-06-29	66.800	68.400	66.800	67.800	66.181	332,880
2023-06-28	66.600	67.700	66.600	66.700	65.107	231,455
2023-06-27	66.800	67.500	66.500	66.600	65.009	358,307
2023-06-26	68.200	68.200	66.800	67.100	65.497	270,436
2023-06-21	68.000	68.200	67.500	68.200	66.571	371,873
2023-06-20	68.200	68.800	67.900	68.000	66.376	200,273
2023-06-19	68.700	68.700	67.800	68.200	66.571	430,631
2023-06-16	70.000	70.200	68.900	69.000	67.352	570,404
2023-06-15	69.000	70.400	68.700	69.700	68.035	568,831
2023-06-14	69.000	70.400	69.000	69.000	67.352	442,336
2023-06-13	69.100	69.800	69.100	69.400	67.742	345,794
2023-06-12	69.700	69.900	68.700	68.800	67.157	346,138
2023-06-09	70.300	70.400	69.200	69.600	67.938	387,484
2023-06-08	71.300	71.300	69.500	69.500	67.840	698,386
2023-06-07	70.900	71.900	70.900	71.600	69.890	393,080
2023-06-06	73.000	73.100	71.100	71.100	69.402	723,096
2023-06-05	73.900	74.000	72.300	73.400	71.647	1,062,951
2023-06-02	72.000	73.900	71.400	73.000	71.256	1,966,255
2023-06-01	71.100	71.300	70.200	70.900	69.207	452,624
2023-05-31	69.100	71.200	69.100	70.700	69.011	556,510
2023-05-30	70.000	70.000	68.600	69.000	67.352	256,762
2023-05-29	68.400	70.200	68.300	69.900	68.230	423,995
2023-05-26	69.200	69.600	67.500	67.800	66.181	514,751
2023-05-25	70.100	70.600	69.000	69.000	67.352	288,846
2023-05-24	70.400	70.400	69.300	69.800	68.133	306,672
2023-05-23	70.800	71.200	70.300	70.500	68.816	277,587
2023-05-22	70.100	71.400	70.100	71.100	69.402	524,235
2023-05-19	71.000	71.400	70.000	70.100	68.426	357,657
2023-05-18	70.300	70.700	69.800	70.500	68.816	522,911
2023-05-17	69.400	69.900	68.800	69.500	67.840	372,422
2023-05-16	67.900	69.000	67.600	69.000	67.352	321,379
2023-05-15	68.000	68.000	66.600	67.300	65.693	209,530
2023-05-12	67.500	68.100	67.000	68.000	66.376	186,092
2023-05-11	68.900	69.000	67.100	67.200	65.595	445,989
2023-05-10	68.000	68.800	67.600	68.600	66.962	243,752

← NewerPage 14 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.