Kaimei Electronic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	69.900	69.900	68.000	68.300	66.669	604,381
2023-05-08	70.300	70.800	69.700	70.200	68.523	656,981
2023-05-05	67.600	71.800	67.600	70.300	68.621	2,051,566
2023-05-04	67.700	68.400	67.300	67.500	65.888	282,011
2023-05-03	68.500	68.500	67.700	67.700	66.083	381,793
2023-05-02	69.300	69.600	68.300	68.900	67.254	250,933
2023-04-28	68.900	70.700	68.900	69.000	67.352	653,358
2023-04-27	67.700	68.500	66.600	67.900	66.278	554,672
2023-04-26	67.000	68.400	66.800	67.800	66.181	794,862
2023-04-25	71.300	71.300	67.500	68.200	66.571	996,307
2023-04-24	70.300	71.800	69.900	71.100	69.402	638,532
2023-04-21	73.700	73.800	70.000	70.300	68.621	1,703,543
2023-04-20	74.500	75.400	73.200	73.200	71.452	1,165,953
2023-04-19	77.300	77.600	74.300	74.700	72.916	1,623,468
2023-04-18	78.000	78.900	76.200	76.900	75.063	2,486,288
2023-04-17	76.900	77.600	75.700	77.400	75.551	1,393,839
2023-04-14	77.300	78.700	76.000	76.800	74.966	2,539,996
2023-04-13	78.200	78.800	75.500	75.500	73.697	4,056,596
2023-04-12	75.500	78.100	74.700	77.000	75.161	2,967,378
2023-04-11	75.100	75.600	74.400	75.000	73.209	1,180,283
2023-04-10	73.500	77.200	73.300	74.800	73.013	3,676,449
2023-04-07	73.300	73.600	72.300	72.500	70.768	658,195
2023-04-06	74.100	74.100	72.700	72.800	71.061	735,207
2023-03-31	73.300	75.800	72.700	74.000	72.233	1,769,684
2023-03-30	73.100	73.500	72.100	72.600	70.866	903,549
2023-03-29	73.600	74.800	72.100	72.200	70.476	1,356,339
2023-03-28	77.500	77.500	73.000	73.300	71.549	2,175,727
2023-03-27	78.100	78.700	76.500	76.600	74.770	1,156,639
2023-03-24	79.400	79.400	78.000	78.100	76.235	1,875,829
2023-03-23	75.600	79.300	75.600	79.100	77.211	4,837,039
2023-03-22	76.200	76.300	75.100	75.400	73.599	1,044,523
2023-03-21	77.500	77.600	75.100	75.100	73.306	1,776,255
2023-03-20	74.200	76.600	73.600	76.500	74.673	1,512,056
2023-03-17	75.800	76.500	74.800	75.000	73.209	1,462,114
2023-03-16	75.600	76.600	73.500	74.500	72.721	1,666,603
2023-03-15	77.800	79.300	75.900	76.300	74.478	3,587,619
2023-03-14	76.000	76.600	75.000	75.300	73.501	1,706,133
2023-03-13	77.400	77.800	74.700	77.000	75.161	2,592,355
2023-03-10	79.400	79.800	76.300	78.500	76.625	3,709,726
2023-03-09	81.500	82.900	79.700	80.700	78.773	6,271,203
2023-03-08	76.200	83.400	75.500	80.000	78.089	9,322,830
2023-03-07	75.600	78.700	74.000	76.800	74.966	7,985,951
2023-03-06	72.000	76.000	71.400	76.000	74.185	8,878,007
2023-03-03	66.800	70.900	66.700	69.100	67.450	3,772,226
2023-03-02	65.500	66.400	65.500	66.100	64.521	615,320
2023-03-01	66.800	66.800	65.800	65.800	64.228	698,712
2023-02-24	68.700	68.700	66.800	66.800	65.205	846,560
2023-02-23	67.600	68.900	67.400	68.100	66.473	990,534
2023-02-22	69.000	69.000	66.800	67.200	65.595	1,626,222
2023-02-21	69.500	70.600	69.400	69.400	67.742	1,691,304
2023-02-20	71.800	71.800	69.400	70.400	68.719	3,337,428
2023-02-17	69.300	72.500	68.900	71.500	69.792	12,843,478
2023-02-16	63.600	69.300	62.800	69.300	67.645	5,902,840
2023-02-15	63.000	63.300	61.800	63.000	61.495	961,108
2023-02-14	60.300	64.400	60.200	62.600	61.105	1,661,896
2023-02-13	60.200	60.600	59.000	59.000	57.591	405,595
2023-02-10	60.400	60.800	60.000	60.200	58.762	313,899
2023-02-09	61.800	61.900	60.200	60.500	59.055	652,908
2023-02-08	62.600	62.600	62.000	62.200	60.714	281,889
2023-02-07	62.200	62.700	61.900	62.200	60.714	284,578

← NewerPage 15 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.