Kaimei Electronic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	51.900	52.200	51.400	51.900	50.660	354,399
2022-10-31	50.500	52.600	50.300	51.900	50.660	476,301
2022-10-28	51.300	51.400	49.950	50.100	48.903	284,741
2022-10-27	50.000	51.800	50.000	51.600	50.368	244,284
2022-10-26	50.200	50.300	49.800	49.900	48.708	228,146
2022-10-25	51.000	51.100	49.850	49.950	48.757	265,555
2022-10-24	50.900	51.500	50.500	50.500	49.294	243,712
2022-10-21	50.200	50.800	49.850	49.950	48.757	165,592
2022-10-20	50.800	50.800	49.700	50.200	49.001	304,239
2022-10-19	51.900	52.200	50.700	50.800	49.587	187,113
2022-10-18	51.900	52.000	51.200	51.700	50.465	245,209
2022-10-17	49.850	51.400	48.900	51.300	50.075	357,016
2022-10-14	49.200	51.200	49.200	50.400	49.196	387,527
2022-10-13	50.000	50.000	48.200	48.200	47.049	586,474
2022-10-12	49.850	50.500	49.250	49.600	48.415	370,365
2022-10-11	50.500	50.600	49.500	49.850	48.659	399,456
2022-10-07	51.500	52.500	51.100	51.300	50.075	217,529
2022-10-06	53.100	53.100	51.800	52.000	50.758	220,983
2022-10-05	52.500	53.400	51.800	52.300	51.051	465,013
2022-10-04	52.200	52.300	51.200	51.700	50.465	438,022
2022-10-03	49.400	51.700	49.400	50.700	49.489	431,178
2022-09-30	49.000	50.500	48.000	50.400	49.196	495,742
2022-09-29	49.750	50.700	48.850	49.500	48.318	585,944
2022-09-28	52.300	52.300	48.200	48.400	47.244	746,848
2022-09-27	51.100	52.000	50.000	52.000	50.758	418,058
2022-09-26	53.700	53.700	50.200	50.500	49.294	882,424
2022-09-23	55.700	56.700	54.500	54.500	53.198	335,195
2022-09-22	56.500	56.500	55.400	55.700	54.370	350,921
2022-09-21	58.200	58.700	56.500	56.700	55.346	697,715
2022-09-20	59.300	59.500	58.100	58.100	56.712	270,315
2022-09-19	59.500	59.500	58.200	58.600	57.200	329,701
2022-09-16	60.600	61.100	59.000	59.000	57.591	653,783
2022-09-15	61.000	62.800	60.700	61.000	59.543	806,047
2022-09-14	61.200	62.200	60.700	61.000	59.543	1,005,018
2022-09-13	67.800	68.000	64.000	64.000	62.471	979,218
2022-09-12	70.400	70.800	67.100	67.200	65.595	642,393
2022-08-31	46.400	46.880	46.080	46.640	54.955	1,018,037
2022-08-30	46.800	47.440	46.480	46.720	55.050	529,139
2022-08-29	48.080	48.080	46.320	46.480	54.767	1,005,321
2022-08-26	49.280	50.000	49.120	49.120	57.877	835,055
2022-08-25	49.840	49.920	49.120	49.200	57.972	1,069,999
2022-08-24	49.200	50.640	48.160	49.600	58.443	2,770,102
2022-08-23	45.600	48.800	45.040	48.240	56.841	1,960,111
2022-08-22	45.600	46.000	44.880	45.600	53.730	538,159
2022-08-19	45.520	45.840	45.040	45.600	53.730	672,260
2022-08-18	44.480	45.440	44.240	45.200	53.259	508,549
2022-08-17	44.480	45.360	44.400	44.800	52.787	685,729
2022-08-16	44.080	44.800	43.840	44.160	52.033	717,862
2022-08-15	44.160	44.640	43.600	44.480	52.410	647,584
2022-08-12	42.560	44.240	42.240	44.080	51.939	856,526
2022-08-11	42.320	42.800	42.000	42.400	49.959	656,445
2022-08-10	41.040	42.160	40.880	41.760	49.205	511,617
2022-08-09	41.280	41.520	40.640	41.280	48.640	435,909
2022-08-08	41.440	41.440	40.720	41.360	48.734	472,120
2022-08-05	41.600	42.320	41.440	41.760	49.205	608,871
2022-08-04	41.760	41.760	40.000	41.360	48.734	724,834
2022-08-03	42.000	42.480	41.280	41.360	48.734	552,237
2022-08-02	43.600	43.600	41.760	42.000	49.488	862,081
2022-08-01	43.840	44.080	43.280	43.920	51.750	352,785
2022-07-29	44.240	44.720	43.840	44.080	51.939	618,182

← NewerPage 17 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.