Kaimei Electronic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	99.400	103.00	94.900	95.700	95.700	66,751,888
2025-10-20	88.900	95.200	88.100	95.200	95.200	53,463,111
2025-10-17	78.000	86.600	78.000	86.600	86.600	28,721,670
2025-10-16	75.700	80.300	75.500	78.800	78.800	5,641,188
2025-10-15	75.500	76.000	74.400	75.000	75.000	1,702,483
2025-10-14	78.200	78.800	74.500	74.800	74.800	5,024,862
2025-10-13	73.000	77.900	73.000	77.400	77.400	3,868,804
2025-10-09	81.300	82.500	78.500	78.900	78.900	6,027,687
2025-10-08	81.300	82.100	79.600	80.500	80.500	5,988,428
2025-10-07	81.100	85.000	80.200	81.300	81.300	19,087,291
2025-10-03	78.200	82.800	78.100	81.100	81.100	19,949,898
2025-10-02	79.600	80.700	77.300	77.300	77.300	8,377,675
2025-10-01	80.000	84.100	78.300	79.100	79.100	16,382,880
2025-09-30	78.600	81.100	75.900	80.300	80.300	15,298,477
2025-09-29	78.300	78.300	78.300	78.300	78.300	0
2025-09-26	78.100	85.000	77.400	78.300	78.300	43,219,816
2025-09-25	82.200	85.000	74.400	78.200	78.200	45,100,498
2025-09-24	74.000	80.300	73.400	80.300	80.300	20,937,008
2025-09-23	72.500	73.000	69.500	73.000	73.000	8,551,097
2025-09-22	74.800	79.800	72.300	72.400	72.400	23,183,552
2025-09-19	67.800	75.100	66.700	73.100	73.100	27,080,497
2025-09-18	67.500	69.400	66.500	68.300	68.300	14,741,033
2025-09-17	60.200	66.000	60.200	66.000	66.000	5,233,009
2025-09-16	59.500	61.100	59.500	60.000	60.000	833,687
2025-09-15	63.500	64.100	59.400	60.000	60.000	4,967,671
2025-09-12	57.700	63.200	57.700	63.200	63.200	2,865,185
2025-09-11	58.800	59.200	57.400	57.500	57.500	280,292
2025-09-10	59.000	59.200	58.200	59.100	59.100	235,078
2025-09-09	58.600	59.700	58.600	59.000	59.000	253,680
2025-09-08	57.700	59.400	57.700	58.100	58.100	210,096
2025-09-05	58.000	58.300	57.400	57.700	57.700	126,708
2025-09-04	57.300	58.300	57.300	57.900	57.900	165,285
2025-09-03	57.400	57.800	57.100	57.600	57.600	122,734
2025-09-02	57.600	58.200	56.400	57.100	57.100	313,470
2025-09-01	58.800	59.500	57.400	57.800	57.800	296,950
2025-08-29	59.600	59.800	58.800	59.500	59.500	281,815
2025-08-28	59.900	60.100	58.900	59.600	59.600	437,225
2025-08-27	59.700	60.400	59.700	60.100	60.100	485,399
2025-08-26	59.700	59.800	59.200	59.500	59.500	162,718
2025-08-25	59.500	61.000	59.300	59.700	59.700	754,830
2025-08-22	57.900	59.500	57.900	58.400	58.400	344,027
2025-08-21	56.700	58.300	56.300	58.000	58.000	381,522
2025-08-20	56.900	57.000	55.600	55.800	55.800	359,398
2025-08-19	58.100	58.100	57.200	57.300	57.300	249,169
2025-08-18	57.900	58.500	57.800	58.100	58.100	249,400
2025-08-15	58.000	58.000	57.100	57.900	57.900	277,925
2025-08-14	58.500	59.000	57.200	57.500	57.500	726,878
2025-08-13	58.500	60.700	58.500	58.900	58.900	921,833
2025-08-12	55.900	59.000	55.900	58.400	58.400	584,238
2025-08-11	56.900	56.900	55.700	56.300	56.300	374,468
2025-08-08	57.400	57.500	56.900	57.300	57.300	270,537
2025-08-07	58.300	58.300	56.900	57.300	57.300	222,109
2025-08-06	59.000	59.700	57.600	57.600	57.600	517,820
2025-08-05	58.400	60.000	58.400	60.000	58.500	909,730
2025-08-04	57.600	58.400	57.000	58.400	56.940	125,214
2025-08-01	57.000	58.700	56.100	57.900	57.900	257,565
2025-07-31	58.700	58.700	57.600	57.700	56.258	275,428
2025-07-30	59.400	59.400	58.300	58.700	58.700	203,533
2025-07-29	59.200	59.700	58.500	59.100	59.100	375,806
2025-07-28	59.100	59.300	58.400	59.000	59.000	233,665

← NewerPage 5 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.