Kaimei Electronic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	99.000	108.00	95.800	104.50	104.50	21,533,382
2026-01-15	100.00	104.50	98.000	98.200	98.200	15,107,243
2026-01-14	98.300	103.00	96.800	100.00	100.00	25,896,081
2026-01-13	93.900	95.800	91.900	95.500	95.500	4,980,079
2026-01-12	90.700	96.200	90.700	93.900	93.900	4,415,885
2026-01-09	88.400	91.800	88.000	90.600	90.600	2,992,185
2026-01-08	93.600	93.600	88.000	88.800	88.800	4,238,063
2026-01-07	95.400	96.600	93.000	93.300	93.300	3,565,930
2026-01-06	93.500	96.200	92.700	94.900	94.900	4,680,967
2026-01-05	96.800	97.800	92.600	92.700	92.700	7,432,615
2026-01-02	92.000	97.200	91.600	96.400	96.400	9,476,866
2025-12-31	88.400	91.900	87.300	91.000	91.000	3,321,986
2025-12-30	88.700	89.600	87.000	88.000	88.000	1,675,034
2025-12-29	90.400	91.300	88.900	89.100	89.100	1,153,380
2025-12-26	90.700	91.000	89.100	89.700	89.700	1,113,837
2025-12-24	90.100	93.400	89.600	89.600	89.600	2,865,233
2025-12-23	92.300	92.800	89.600	89.600	89.600	1,812,752
2025-12-22	90.700	91.900	90.100	91.900	91.900	1,218,829
2025-12-19	91.700	92.600	89.700	89.700	89.700	1,351,219
2025-12-18	91.000	92.300	89.600	90.300	90.300	1,402,666
2025-12-17	90.200	91.300	89.400	90.800	90.800	1,287,940
2025-12-16	90.800	92.000	87.700	89.400	89.400	1,917,143
2025-12-15	91.500	94.300	91.200	91.200	91.200	2,308,168
2025-12-12	94.100	95.300	92.600	93.200	93.200	2,408,998
2025-12-11	97.700	99.000	93.200	94.400	94.400	6,326,902
2025-12-10	96.600	101.00	95.900	97.100	97.100	11,994,403
2025-12-09	95.000	98.000	94.900	96.700	96.700	8,934,559
2025-12-08	96.100	96.300	93.800	94.500	94.500	3,360,149
2025-12-05	93.100	95.800	93.100	95.100	95.100	2,850,889
2025-12-04	94.200	97.400	93.500	94.000	94.000	6,534,107
2025-12-03	90.500	95.700	90.500	93.800	93.800	7,686,607
2025-12-02	92.800	94.100	90.500	90.500	90.500	2,620,000
2025-12-01	94.200	94.400	91.700	92.800	92.800	2,655,054
2025-11-28	96.000	97.500	92.000	93.600	93.600	7,384,812
2025-11-27	92.400	94.200	91.400	93.200	93.200	4,424,492
2025-11-26	92.800	93.100	89.900	92.100	92.100	4,768,813
2025-11-25	94.800	95.200	92.100	92.300	92.300	5,846,696
2025-11-24	94.000	95.800	92.500	93.900	93.900	8,120,492
2025-11-21	95.200	98.000	93.000	93.200	93.200	15,032,811
2025-11-20	98.200	100.50	94.200	96.200	96.200	17,544,820
2025-11-19	93.500	99.500	92.400	95.700	95.700	21,847,290
2025-11-18	95.700	100.50	93.700	93.700	93.700	24,274,824
2025-11-17	99.100	101.00	94.100	96.600	96.600	18,218,654
2025-11-14	96.000	103.00	95.300	98.300	98.300	46,041,383
2025-11-13	89.000	97.600	88.000	97.600	97.600	22,745,669
2025-11-12	86.600	91.900	85.600	88.800	88.800	10,339,652
2025-11-11	83.000	90.500	83.000	87.200	87.200	8,755,160
2025-11-10	84.000	86.500	81.400	82.400	82.400	4,302,620
2025-11-07	87.600	87.600	84.600	85.300	85.300	2,819,860
2025-11-06	88.000	89.500	86.500	88.600	88.600	5,047,126
2025-11-05	87.300	88.800	85.400	87.300	87.300	4,318,105
2025-11-04	95.600	95.700	89.600	89.600	89.600	5,886,692
2025-11-03	95.000	96.800	92.700	94.700	94.700	9,174,298
2025-10-31	96.400	97.800	93.000	93.800	93.800	6,932,800
2025-10-30	97.300	99.800	94.000	96.400	96.400	11,852,599
2025-10-29	101.50	103.50	95.700	97.300	97.300	14,243,769
2025-10-28	102.50	102.50	98.400	99.800	99.800	12,479,990
2025-10-27	103.00	105.00	100.50	103.00	103.00	29,545,727
2025-10-23	97.100	106.00	96.700	98.600	98.600	51,215,471
2025-10-22	94.600	101.00	94.400	97.600	97.600	29,016,563

← NewerPage 4 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.