Kaimei Electronic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	63.200	64.200	62.500	62.700	61.202	366,744
2023-02-03	64.400	65.000	63.100	63.500	61.983	551,974
2023-02-02	64.400	65.000	63.400	64.700	63.155	1,161,226
2023-02-01	61.200	64.600	61.200	63.800	62.276	1,794,522
2023-01-31	58.900	61.500	58.900	60.700	59.250	765,762
2023-01-30	59.000	59.200	58.200	58.900	57.493	377,908
2023-01-17	58.000	58.200	57.500	57.500	56.127	133,254
2023-01-16	58.200	58.600	57.300	57.500	56.127	255,642
2023-01-13	60.300	60.300	58.100	58.200	56.810	571,008
2023-01-12	59.200	59.800	58.500	58.600	57.200	381,389
2023-01-11	58.700	59.300	58.600	59.000	57.591	358,621
2023-01-10	58.900	59.100	57.800	58.600	57.200	471,929
2023-01-09	58.100	58.900	57.100	58.900	57.493	935,104
2023-01-06	54.400	57.400	54.400	57.300	55.931	1,028,203
2023-01-05	54.300	55.400	54.300	54.400	53.101	227,307
2023-01-04	53.500	54.400	53.500	54.000	52.710	208,800
2023-01-03	53.100	54.000	52.900	53.900	52.613	133,457
2022-12-30	54.700	54.700	53.500	53.500	52.222	193,101
2022-12-29	54.100	54.100	53.300	53.900	52.613	168,730
2022-12-28	55.600	55.600	54.100	54.200	52.905	286,375
2022-12-27	55.800	56.500	55.700	55.900	54.565	120,951
2022-12-26	56.300	56.300	55.400	55.500	54.174	124,742
2022-12-23	56.000	56.100	55.000	56.000	54.662	154,811
2022-12-22	56.300	56.600	55.900	56.200	54.858	199,763
2022-12-21	56.000	56.200	55.300	55.700	54.370	234,145
2022-12-20	57.800	58.400	55.800	55.800	54.467	381,212
2022-12-19	58.800	59.000	57.800	58.000	56.615	405,523
2022-12-16	59.800	60.000	59.300	59.400	57.981	261,366
2022-12-15	60.600	61.100	60.200	60.700	59.250	206,351
2022-12-14	59.700	60.500	59.200	60.400	58.957	204,800
2022-12-13	61.100	61.100	59.300	59.500	58.079	339,032
2022-12-12	61.200	61.600	60.200	60.500	59.055	264,293
2022-12-09	60.700	62.200	60.400	61.500	60.031	804,623
2022-12-08	59.300	60.300	59.000	59.600	58.176	297,359
2022-12-07	61.400	61.900	59.400	59.400	57.981	743,170
2022-12-06	64.000	64.500	61.300	61.300	59.836	1,020,060
2022-12-05	61.800	65.700	61.000	64.500	62.959	1,513,288
2022-12-02	58.500	60.900	58.300	60.700	59.250	647,171
2022-12-01	59.000	59.700	58.500	58.500	57.103	464,431
2022-11-30	56.700	58.300	56.700	58.200	56.810	319,013
2022-11-29	56.600	56.700	55.700	56.700	55.346	199,956
2022-11-28	57.400	57.500	56.500	56.600	55.248	183,487
2022-11-25	57.500	58.800	57.400	57.400	56.029	479,772
2022-11-24	56.400	57.200	56.100	57.200	55.834	224,946
2022-11-23	56.600	56.900	56.200	56.300	54.955	118,270
2022-11-22	56.800	56.800	55.700	56.000	54.662	242,970
2022-11-21	57.000	57.600	56.400	56.700	55.346	271,353
2022-11-18	58.000	58.100	56.400	56.400	55.053	413,635
2022-11-17	58.300	58.700	57.500	57.900	56.517	405,066
2022-11-16	58.100	59.000	57.400	58.300	56.908	670,997
2022-11-15	58.000	58.400	57.100	57.500	56.127	470,496
2022-11-14	56.200	57.300	55.800	57.200	55.834	532,001
2022-11-11	56.800	57.400	55.600	55.600	54.272	480,445
2022-11-10	55.100	56.000	55.000	55.100	53.784	413,729
2022-11-09	54.600	56.300	54.300	55.800	54.467	848,143
2022-11-08	54.700	55.500	53.800	53.900	52.613	373,480
2022-11-07	55.500	56.200	54.500	54.500	53.198	842,991
2022-11-04	52.800	54.300	52.400	54.200	52.905	403,454
2022-11-03	52.100	53.300	51.600	53.100	51.832	309,286
2022-11-02	52.000	52.800	51.800	52.700	51.441	287,995

← NewerPage 16 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.