Kaimei Electronic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	57.300	57.900	56.200	56.400	56.400	823,353
2025-04-29	55.800	58.200	55.500	57.800	57.800	2,591,179
2025-04-28	53.000	54.900	53.000	54.600	54.600	437,879
2025-04-25	52.900	53.800	52.600	52.900	52.900	455,518
2025-04-24	52.600	52.600	51.600	52.000	52.000	140,123
2025-04-23	51.200	52.400	51.200	52.200	52.200	294,574
2025-04-22	50.200	51.300	50.100	50.200	50.200	241,262
2025-04-21	53.200	53.200	50.300	50.500	50.500	312,166
2025-04-18	54.600	56.500	52.300	52.800	52.800	1,033,891
2025-04-17	51.500	52.700	51.100	52.200	52.200	249,291
2025-04-16	53.100	53.100	51.900	52.000	52.000	312,783
2025-04-15	52.200	54.100	52.200	53.600	53.600	422,663
2025-04-14	51.200	53.800	50.500	52.200	52.200	750,416
2025-04-11	47.500	51.200	46.000	51.000	51.000	867,083
2025-04-10	49.800	49.800	49.000	49.800	49.800	883,244
2025-04-09	45.500	47.350	45.300	45.300	45.300	1,332,860
2025-04-08	50.300	51.200	50.300	50.300	50.300	1,086,429
2025-04-07	55.800	55.800	55.800	55.800	55.800	92,364
2025-04-02	58.200	63.800	57.700	61.900	61.900	1,023,752
2025-04-01	57.700	58.900	57.500	58.200	58.200	381,627
2025-03-31	60.000	60.200	57.000	57.500	57.500	1,053,342
2025-03-28	63.000	63.000	60.600	61.300	61.300	896,394
2025-03-27	63.700	63.800	62.500	63.200	63.200	392,803
2025-03-26	64.300	64.600	63.900	64.200	64.200	257,320
2025-03-25	65.500	67.200	64.000	64.200	64.200	626,773
2025-03-24	66.500	66.700	64.600	64.800	64.800	502,646
2025-03-21	67.500	67.800	66.200	66.200	66.200	496,957
2025-03-20	67.400	68.000	66.600	67.400	67.400	1,013,683
2025-03-19	67.900	69.300	65.900	65.900	65.900	2,172,638
2025-03-18	64.000	68.000	64.000	67.600	67.600	2,535,478
2025-03-17	63.400	64.100	63.100	63.300	63.300	175,219
2025-03-14	63.000	63.300	62.000	63.300	63.300	320,655
2025-03-13	64.200	65.000	62.800	62.900	62.900	394,337
2025-03-12	63.300	64.700	62.900	64.100	64.100	325,401
2025-03-11	62.500	63.100	61.000	62.900	62.900	463,468
2025-03-10	63.000	63.900	62.600	63.300	63.300	331,902
2025-03-07	63.700	64.100	63.000	63.100	63.100	394,812
2025-03-06	65.300	65.300	63.800	64.000	64.000	347,217
2025-03-05	64.800	65.500	64.100	64.800	64.800	365,684
2025-03-04	63.400	65.000	62.300	64.500	64.500	531,152
2025-03-03	65.800	65.800	64.200	64.300	64.300	614,496
2025-02-27	68.100	68.100	66.000	66.200	66.200	710,326
2025-02-26	67.700	68.100	66.800	67.500	67.500	781,106
2025-02-25	69.300	69.300	68.100	68.100	68.100	873,797
2025-02-24	69.200	70.000	68.700	69.300	69.300	607,260
2025-02-21	68.500	69.400	68.200	69.400	69.400	613,287
2025-02-20	68.400	69.300	68.000	68.300	68.300	712,914
2025-02-19	68.500	69.000	68.000	68.000	68.000	599,074
2025-02-18	68.800	69.100	68.200	68.400	68.400	590,940
2025-02-17	69.400	70.100	68.500	68.700	68.700	757,468
2025-02-14	70.800	70.900	69.000	69.200	69.200	1,602,806
2025-02-13	69.100	71.000	68.900	69.900	69.900	1,982,832
2025-02-12	69.800	70.500	68.100	68.500	68.500	1,194,208
2025-02-11	69.200	70.200	68.700	69.100	69.100	1,116,707
2025-02-10	69.100	70.200	69.000	69.100	69.100	914,908
2025-02-07	69.600	71.000	69.400	70.600	70.600	1,875,493
2025-02-06	71.200	71.500	69.000	69.000	69.000	3,226,374
2025-02-05	66.600	71.000	66.300	70.100	70.100	3,924,890
2025-02-04	65.500	68.500	65.300	66.000	66.000	1,399,188
2025-02-03	65.900	66.500	63.400	65.700	65.700	1,122,645

← NewerPage 7 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.