Kaimei Electronic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	140.00	142.50	136.00	139.00	139.00	8,425,857
2026-07-20	147.00	147.00	134.00	135.50	135.50	6,377,864
2026-07-17	156.50	159.00	148.50	148.50	148.50	5,704,425
2026-07-16	167.00	172.00	163.00	164.50	164.50	6,544,400
2026-07-15	177.00	177.00	166.50	170.00	170.00	9,016,661
2026-07-14	181.50	188.50	167.00	172.00	172.00	11,098,918
2026-07-13	190.50	200.50	180.00	185.00	185.00	13,854,867
2026-07-10	188.50	188.50	188.50	188.50	188.50	0
2026-07-09	196.50	199.50	188.50	188.50	188.50	9,502,478
2026-07-08	197.00	199.50	185.00	192.00	192.00	12,530,985
2026-07-07	208.00	216.00	191.50	197.00	197.00	13,112,300
2026-07-06	220.00	227.50	203.00	208.50	208.50	14,355,464
2026-07-03	213.50	230.00	205.00	216.00	216.00	30,517,777
2026-07-02	225.50	237.00	213.50	217.00	217.00	32,210,910
2026-07-01	220.00	232.50	220.00	232.50	232.50	28,343,569
2026-06-30	195.00	211.50	193.50	211.50	211.50	8,304,920
2026-06-29	197.50	200.50	188.00	192.50	192.50	11,131,531
2026-06-26	207.50	217.00	197.00	197.50	197.50	15,339,932
2026-06-25	219.00	227.00	205.50	212.00	212.00	27,089,549
2026-06-24	199.00	214.50	195.50	211.50	211.50	17,234,700
2026-06-23	217.00	217.50	200.00	200.50	200.50	13,716,325
2026-06-22	224.50	228.00	214.50	219.00	219.00	32,838,420
2026-06-18	212.00	219.00	211.00	219.00	219.00	18,636,151
2026-06-17	178.00	199.50	178.00	199.50	199.50	26,790,633
2026-06-16	197.00	202.50	178.00	181.50	181.50	39,571,894
2026-06-15	183.50	189.50	182.00	189.50	189.50	13,207,446
2026-06-12	173.00	177.00	169.00	172.50	172.50	9,278,036
2026-06-11	164.00	164.00	147.50	161.00	161.00	4,140,233
2026-06-10	162.00	178.00	158.50	158.50	158.50	8,072,973
2026-06-09	157.00	165.00	151.00	165.00	165.00	4,875,688
2026-06-08	140.50	153.00	140.50	150.00	150.00	2,642,137
2026-06-05	142.50	156.00	132.00	156.00	156.00	3,459,842
2026-06-04	149.00	152.00	145.00	145.00	145.00	2,799,171
2026-06-03	161.50	162.50	155.00	155.50	155.50	2,873,910
2026-06-02	160.50	162.50	150.00	162.50	162.50	4,498,905
2026-06-01	163.50	175.00	158.00	164.00	164.00	7,632,210
2026-05-29	171.50	176.50	158.50	166.50	166.50	46,947,635
2026-05-28	148.00	161.50	145.00	161.50	161.50	29,577,745
2026-05-27	137.00	147.00	133.00	147.00	147.00	32,581,803
2026-05-26	134.00	135.50	126.00	134.00	134.00	17,063,548
2026-05-25	142.00	145.00	133.50	138.00	138.00	39,794,123
2026-05-22	131.50	134.50	125.50	134.50	134.50	27,905,512
2026-05-21	116.50	122.50	116.50	122.50	122.50	10,618,673
2026-05-20	101.50	111.50	101.00	111.50	111.50	11,873,830
2026-05-19	100.00	103.00	98.700	101.50	101.50	8,106,972
2026-05-18	101.00	104.50	99.400	103.00	103.00	13,079,753
2026-05-15	100.00	110.50	99.400	99.400	99.400	21,311,167
2026-05-14	103.50	105.50	98.100	101.00	101.00	18,565,569
2026-05-13	93.800	96.400	91.700	96.000	96.000	7,000,893
2026-05-12	91.500	95.900	89.600	94.800	94.800	10,275,909
2026-05-11	90.000	91.800	86.500	91.500	91.500	4,857,792
2026-05-08	92.100	95.500	89.500	90.400	90.400	8,973,842
2026-05-07	91.000	96.500	88.200	91.300	91.300	11,465,674
2026-05-06	91.000	92.500	86.300	88.700	88.700	4,740,268
2026-05-05	88.300	90.400	87.600	90.000	90.000	5,054,954
2026-05-04	86.400	89.900	85.100	87.600	87.600	3,303,086
2026-04-30	88.200	89.900	85.000	85.000	85.000	3,712,653
2026-04-29	88.300	90.500	87.200	87.600	87.600	8,261,310
2026-04-28	80.000	88.300	80.000	88.300	88.300	7,453,420
2026-04-27	79.000	80.900	77.200	80.300	80.300	1,593,545

← NewerPage 2 of 5 · 242 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.