Kaimei Electronic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	81.000	82.900	78.300	79.200	79.200	1,568,390
2026-04-23	86.300	86.600	78.900	80.600	80.600	3,301,700
2026-04-22	88.500	88.500	85.800	85.800	85.800	2,936,639
2026-04-21	89.800	90.700	87.900	88.100	88.100	2,828,871
2026-04-20	90.900	95.900	88.300	89.200	89.200	7,212,592
2026-04-17	87.500	91.800	86.000	88.000	88.000	6,059,926
2026-04-16	85.900	92.700	83.600	87.500	87.500	8,751,837
2026-04-15	86.000	90.800	85.200	85.900	85.900	8,564,767
2026-04-14	87.900	89.500	83.800	85.200	85.200	9,333,178
2026-04-13	82.200	85.600	81.800	85.600	85.600	4,844,003
2026-04-10	78.900	80.500	77.900	77.900	77.900	1,413,492
2026-04-09	78.500	79.500	77.200	77.900	77.900	1,088,480
2026-04-08	76.000	78.200	76.000	78.100	78.100	1,071,043
2026-04-07	73.400	74.800	72.700	74.200	74.200	617,490
2026-04-02	76.800	77.400	72.500	72.600	72.600	827,456
2026-04-01	76.500	77.600	76.100	76.100	76.100	746,924
2026-03-31	78.800	79.000	73.800	73.900	73.900	1,881,412
2026-03-30	74.100	79.200	73.600	78.400	78.400	1,164,756
2026-03-27	74.200	77.200	73.500	76.500	76.500	1,026,887
2026-03-26	78.800	79.800	75.800	75.800	75.800	945,139
2026-03-25	78.800	79.800	77.900	77.900	77.900	804,424
2026-03-24	78.900	79.600	75.600	76.900	76.900	682,726
2026-03-23	77.800	79.000	76.800	77.500	77.500	747,350
2026-03-20	83.100	85.300	80.800	80.800	80.800	825,368
2026-03-19	83.500	84.900	82.600	82.600	82.600	986,431
2026-03-18	86.100	87.700	82.900	84.300	84.300	2,393,087
2026-03-17	83.200	87.000	82.400	86.100	86.100	3,483,282
2026-03-16	82.000	83.700	79.600	82.000	82.000	655,920
2026-03-13	78.900	81.700	77.700	80.500	80.500	795,862
2026-03-12	80.600	81.700	79.300	79.800	79.800	977,233
2026-03-11	81.500	82.700	81.500	81.600	81.600	734,439
2026-03-10	81.600	82.100	79.600	80.300	80.300	902,327
2026-03-09	77.200	78.900	77.000	78.500	78.500	1,224,756
2026-03-06	85.800	87.100	84.500	85.500	85.500	736,855
2026-03-05	85.800	87.600	84.700	85.200	85.200	1,054,230
2026-03-04	87.000	87.700	81.900	82.800	82.800	1,603,377
2026-03-03	94.200	95.600	88.200	89.300	89.300	1,643,493
2026-03-02	90.500	94.000	90.500	92.600	92.600	1,112,444
2026-02-26	96.000	96.000	92.600	94.900	94.900	1,668,242
2026-02-25	97.000	97.000	94.000	95.700	95.700	2,302,441
2026-02-24	92.000	96.600	91.800	95.600	95.600	4,255,887
2026-02-23	89.900	92.500	89.500	91.500	91.500	3,181,382
2026-02-11	84.600	85.500	83.600	85.300	85.300	889,399
2026-02-10	85.800	86.600	83.700	84.600	84.600	1,214,647
2026-02-09	83.700	84.300	82.000	83.000	83.000	725,250
2026-02-06	83.000	83.400	80.200	81.100	81.100	1,392,376
2026-02-05	85.100	86.600	83.700	83.700	83.700	1,427,254
2026-02-04	85.300	86.900	84.700	86.200	86.200	1,591,110
2026-02-03	87.000	87.400	83.100	85.300	85.300	2,027,244
2026-02-02	88.500	89.000	83.300	84.900	84.900	2,946,414
2026-01-30	95.000	95.900	90.600	91.000	91.000	3,898,604
2026-01-29	99.900	99.900	94.700	95.000	95.000	3,547,765
2026-01-28	101.00	101.50	98.500	99.000	99.000	3,032,882
2026-01-27	102.00	103.00	100.00	100.00	100.00	3,518,417
2026-01-26	102.00	103.00	98.700	102.00	102.00	4,042,895
2026-01-23	107.50	108.50	100.50	102.00	102.00	6,999,199
2026-01-22	106.50	109.50	105.00	105.50	105.50	18,360,247
2026-01-21	102.00	106.00	100.50	103.00	103.00	6,201,543
2026-01-20	104.50	106.00	101.50	104.00	104.00	7,978,203
2026-01-19	106.50	108.00	102.50	107.00	107.00	19,917,341

← NewerPage 3 of 21 · 1,212 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.