Kaimei Electronic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-26	70.400	71.840	70.240	70.560	79.442	955,009
2022-01-25	72.320	72.720	70.640	70.640	79.532	982,148
2022-01-24	71.200	72.400	70.400	72.400	81.513	1,141,968
2022-01-21	73.200	73.440	72.000	72.000	81.063	1,242,906
2022-01-20	74.240	74.400	73.200	73.760	83.044	599,295
2022-01-19	74.400	75.040	74.000	74.240	83.585	799,452
2022-01-18	76.000	77.520	74.960	75.200	84.666	2,132,187
2022-01-17	73.280	76.000	72.640	75.760	85.296	1,171,765
2022-01-14	74.000	74.080	71.680	73.280	82.504	2,331,789
2022-01-13	74.880	74.960	73.600	74.080	83.405	1,032,710
2022-01-12	76.160	76.720	73.840	74.480	83.855	2,321,272
2022-01-11	78.000	78.240	75.520	75.760	85.296	2,953,378
2022-01-10	77.520	79.520	77.200	78.400	88.268	2,514,075
2022-01-07	80.800	81.200	78.080	78.320	88.178	3,046,041
2022-01-06	82.000	82.000	80.000	80.000	90.070	2,676,912
2022-01-05	84.400	84.800	82.000	82.400	92.772	3,738,944
2022-01-04	84.000	86.400	82.800	84.400	95.024	9,826,238
2022-01-03	82.000	83.600	80.000	83.600	94.123	5,463,607
2021-12-30	79.600	81.600	79.360	80.800	90.970	3,353,256
2021-12-29	79.600	80.400	79.040	79.280	89.259	1,217,294
2021-12-28	80.000	80.400	78.800	79.440	89.439	2,147,852
2021-12-27	78.240	80.800	77.840	79.440	89.439	2,873,591
2021-12-24	79.600	79.600	78.000	78.080	87.908	2,140,635
2021-12-23	79.760	81.200	78.960	78.960	88.899	3,287,247
2021-12-22	79.280	80.400	78.960	79.280	89.259	2,928,936
2021-12-21	78.720	79.600	77.600	78.720	88.629	2,022,118
2021-12-20	79.520	79.840	77.920	78.080	87.908	3,889,655
2021-12-17	80.400	81.600	79.280	79.600	89.619	3,000,581
2021-12-16	81.600	82.400	80.400	80.800	90.970	2,044,634
2021-12-15	80.800	83.200	80.000	80.400	90.520	3,526,137
2021-12-14	80.400	82.400	80.000	80.800	90.970	2,478,367
2021-12-13	80.800	83.600	79.280	82.400	92.772	4,765,553
2021-12-10	84.400	84.800	80.400	80.800	90.970	5,496,027
2021-12-09	84.000	85.600	83.600	84.800	95.474	2,998,025
2021-12-08	86.000	86.000	83.200	84.000	94.573	6,649,068
2021-12-07	92.400	92.400	82.800	84.400	95.024	21,739,736
2021-12-06	92.400	93.200	90.400	91.600	103.13	5,802,318
2021-12-03	93.200	93.600	90.400	93.200	104.93	9,585,416
2021-12-02	94.800	96.400	89.600	90.400	101.78	17,284,133
2021-12-01	92.000	96.800	91.600	93.600	105.38	24,077,812
2021-11-30	93.200	98.800	92.800	93.600	105.38	35,242,807
2021-11-29	88.800	93.200	85.200	90.800	102.23	22,874,328
2021-11-26	90.400	95.200	84.400	92.400	104.03	46,467,071
2021-11-25	86.800	92.000	84.400	89.200	100.43	24,782,296
2021-11-24	76.800	84.000	76.800	84.000	94.573	12,765,500
2021-11-23	74.880	78.640	73.680	76.400	86.017	5,429,555
2021-11-22	75.200	76.160	74.400	74.880	84.305	2,104,929
2021-11-19	74.560	75.360	73.360	73.920	83.224	1,336,993
2021-11-18	75.600	75.680	72.960	73.600	82.864	2,455,381
2021-11-17	71.920	75.200	71.920	74.720	84.125	2,729,933
2021-11-16	72.800	73.280	71.280	71.680	80.702	1,328,290
2021-11-15	69.760	73.200	69.440	72.560	81.693	3,241,838
2021-11-12	70.400	70.480	69.200	69.200	77.910	626,568
2021-11-11	70.000	71.040	69.520	69.680	78.451	722,840
2021-11-10	70.560	71.280	69.360	70.320	79.171	769,429
2021-11-09	68.960	70.880	68.480	70.560	79.442	1,049,539
2021-11-08	69.760	69.760	68.000	68.400	77.010	989,790
2021-11-05	71.360	72.000	69.680	70.080	78.901	1,726,982
2021-11-04	70.800	71.680	69.200	69.600	78.361	1,558,470
2021-11-03	66.960	71.040	66.800	69.600	78.361	2,473,657

← NewerPage 20 of 21 · 1,211 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.