Kaimei Electronic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-04	52.160	53.760	52.160	53.520	60.257	319,580
2022-05-03	51.920	53.280	51.920	53.040	59.716	355,710
2022-04-29	52.640	52.880	52.000	52.640	59.266	430,163
2022-04-28	51.040	52.320	50.480	51.840	58.365	800,836
2022-04-27	49.440	51.840	49.040	50.960	57.374	1,142,798
2022-04-26	51.360	52.480	50.720	52.080	58.635	875,175
2022-04-25	53.200	53.200	50.400	50.560	56.924	1,532,821
2022-04-22	55.120	55.120	54.000	54.240	61.067	504,572
2022-04-21	56.000	56.240	55.200	55.280	62.238	405,493
2022-04-20	55.200	55.680	54.400	55.280	62.238	554,521
2022-04-19	54.800	55.760	54.400	54.480	61.338	595,143
2022-04-18	53.600	55.200	53.040	54.160	60.977	1,059,519
2022-04-15	56.800	56.800	55.040	55.120	62.058	912,043
2022-04-14	57.680	57.840	56.800	56.960	64.130	437,425
2022-04-13	56.880	57.760	56.880	57.520	64.760	573,068
2022-04-12	57.200	57.840	55.920	56.640	63.769	1,251,357
2022-04-11	61.920	61.920	58.080	58.240	65.571	1,519,249
2022-04-08	61.520	62.400	61.520	62.080	69.894	490,344
2022-04-07	64.000	64.000	61.680	61.920	69.714	931,577
2022-04-06	65.200	65.520	64.000	64.320	72.416	544,868
2022-04-01	66.000	66.000	64.960	65.200	73.407	544,734
2022-03-31	67.600	67.680	66.640	66.800	75.208	375,847
2022-03-30	67.360	67.840	66.880	66.880	75.298	695,339
2022-03-29	68.000	69.200	66.400	67.120	75.569	1,873,884
2022-03-28	65.600	67.920	65.600	67.920	76.469	2,493,506
2022-03-25	65.840	66.000	64.560	64.640	72.776	468,960
2022-03-24	64.880	65.680	64.880	65.360	73.587	391,455
2022-03-23	65.840	66.080	65.440	65.760	74.037	451,533
2022-03-22	64.320	65.280	64.080	65.280	73.497	545,491
2022-03-21	63.840	64.640	63.680	64.320	72.416	617,188
2022-03-18	63.840	63.840	62.880	63.280	71.245	726,322
2022-03-17	63.440	64.560	62.880	64.320	72.416	1,091,692
2022-03-16	63.200	64.240	61.600	62.080	69.894	1,177,054
2022-03-15	64.480	64.480	62.800	62.800	70.705	906,216
2022-03-14	64.640	65.120	64.080	64.480	72.596	313,185
2022-03-11	65.760	66.320	64.400	64.640	72.776	383,469
2022-03-10	65.600	66.160	65.600	65.840	74.127	497,911
2022-03-09	64.640	65.200	63.920	64.480	72.596	420,515
2022-03-08	64.000	67.200	63.520	63.680	71.696	1,416,665
2022-03-07	69.760	69.840	65.680	66.400	74.758	1,484,945
2022-03-04	70.960	71.200	70.400	70.480	79.351	502,275
2022-03-03	72.240	72.560	71.360	71.360	80.342	673,847
2022-03-02	71.600	72.000	71.040	71.760	80.793	421,187
2022-03-01	70.960	72.560	70.960	72.240	81.333	674,810
2022-02-25	70.560	71.840	69.840	70.160	78.991	597,634
2022-02-24	71.840	71.920	69.360	69.840	78.631	1,147,116
2022-02-23	72.160	72.560	71.840	72.160	81.243	390,802
2022-02-22	73.280	73.360	71.200	72.000	81.063	943,187
2022-02-21	74.160	74.160	73.120	73.600	82.864	308,918
2022-02-18	72.480	73.920	72.480	73.760	83.044	589,851
2022-02-17	74.160	74.800	73.120	73.200	82.414	641,233
2022-02-16	73.840	74.320	73.680	74.160	83.495	462,121
2022-02-15	72.400	73.520	72.400	72.800	81.963	436,580
2022-02-14	73.360	73.360	71.760	72.080	81.153	701,994
2022-02-11	74.400	74.960	74.400	74.400	83.765	359,841
2022-02-10	75.680	76.080	74.560	75.040	84.485	748,417
2022-02-09	74.560	75.120	74.480	74.960	84.395	684,754
2022-02-08	73.440	74.560	72.960	74.320	83.675	671,571
2022-02-07	71.920	73.520	70.960	73.440	82.684	818,140
2022-01-26	70.400	71.840	70.240	70.560	79.442	955,009

← NewerPage 19 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.