Kaimei Electronic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	44.880	45.200	43.440	43.520	51.279	678,090
2022-07-27	44.160	44.640	43.440	44.400	52.316	626,096
2022-07-26	44.800	45.920	43.760	43.760	51.562	1,073,672
2022-07-25	44.400	45.520	44.000	45.040	53.070	755,117
2022-07-22	45.600	45.760	44.720	44.720	52.693	983,271
2022-07-21	44.480	46.000	44.240	45.760	53.918	1,386,752
2022-07-20	46.400	46.400	44.480	44.480	52.410	1,799,444
2022-07-19	46.400	47.200	45.360	45.600	53.730	1,878,271
2022-07-18	46.480	48.000	45.360	47.200	55.615	8,153,197
2022-07-15	42.400	46.000	42.160	46.000	54.201	4,478,457
2022-07-14	40.800	41.920	40.160	41.840	49.300	477,019
2022-07-13	40.160	41.200	39.920	40.800	48.074	754,784
2022-07-12	40.400	40.560	39.040	39.080	46.047	583,138
2022-07-11	42.160	42.240	40.640	40.720	47.980	540,401
2022-07-08	41.200	42.880	40.960	42.240	49.771	1,047,552
2022-07-07	39.800	40.480	38.760	40.320	47.509	690,329
2022-07-06	39.440	40.160	39.200	39.280	46.283	587,356
2022-07-05	40.560	40.800	39.040	39.800	46.896	858,535
2022-07-04	38.000	39.920	37.120	39.360	46.377	1,399,491
2022-07-01	39.720	40.160	36.920	36.920	43.502	1,248,815
2022-06-30	41.840	41.840	39.720	39.960	47.084	853,732
2022-06-29	43.200	43.200	41.520	41.840	49.300	697,928
2022-06-28	46.000	46.000	44.880	44.960	50.619	599,555
2022-06-27	46.080	46.160	45.600	46.000	51.790	496,540
2022-06-24	44.880	45.680	44.560	44.800	50.439	427,618
2022-06-23	45.120	45.360	43.680	44.400	49.989	593,969
2022-06-22	47.200	47.360	44.400	44.400	49.989	666,170
2022-06-21	45.440	46.720	44.560	46.560	52.421	839,889
2022-06-20	47.680	47.680	43.520	43.520	48.998	1,251,490
2022-06-17	47.280	48.320	47.280	47.360	53.321	687,974
2022-06-16	51.760	51.920	48.800	48.800	54.943	648,218
2022-06-15	50.800	51.680	50.720	51.040	57.465	302,490
2022-06-14	50.000	51.200	49.760	51.040	57.465	433,452
2022-06-13	52.400	52.400	50.800	50.800	57.194	655,461
2022-06-10	53.280	53.840	53.120	53.440	60.167	222,316
2022-06-09	54.160	54.560	53.840	54.000	60.797	209,006
2022-06-08	54.240	54.800	54.000	54.160	60.977	379,736
2022-06-07	55.440	55.840	54.080	54.080	60.887	509,499
2022-06-06	54.560	55.520	54.000	55.440	62.418	380,068
2022-06-02	55.120	55.520	54.560	54.640	61.518	383,744
2022-06-01	54.000	55.360	54.000	55.120	62.058	750,392
2022-05-31	53.360	54.160	52.880	54.000	60.797	340,863
2022-05-30	53.280	53.760	52.960	53.360	60.077	439,597
2022-05-27	52.960	53.120	52.480	52.640	59.266	277,197
2022-05-26	52.080	52.960	51.840	52.400	58.996	591,179
2022-05-25	51.440	51.760	50.880	51.440	57.915	313,185
2022-05-24	52.000	52.160	50.960	51.120	57.555	247,542
2022-05-23	52.000	52.560	51.680	52.000	58.545	272,274
2022-05-20	52.720	52.720	51.840	51.840	58.365	225,421
2022-05-19	51.120	52.240	50.480	52.240	58.816	498,113
2022-05-18	53.520	53.520	52.000	52.080	58.635	591,523
2022-05-17	49.840	51.920	49.840	51.840	58.365	651,239
2022-05-16	49.840	50.400	49.600	49.840	56.113	468,379
2022-05-13	48.720	49.760	48.480	49.440	55.663	515,582
2022-05-12	49.360	49.600	47.840	47.920	53.952	616,944
2022-05-11	50.720	50.720	48.960	49.280	55.483	362,184
2022-05-10	48.240	50.800	48.240	50.480	56.834	563,754
2022-05-09	51.280	51.920	50.240	50.240	56.564	560,150
2022-05-06	52.400	52.560	51.520	52.320	58.906	317,920
2022-05-05	54.400	54.640	53.600	53.760	60.527	515,523

← NewerPage 18 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.