Kaimei Electronic Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 65.900 | 66.500 | 63.400 | 65.700 | 65.700 | 1,122,645 |
| 2025-01-22 | 69.000 | 71.000 | 66.800 | 68.300 | 68.300 | 9,192,274 |
| 2025-01-21 | 65.700 | 69.800 | 65.500 | 68.000 | 68.000 | 7,896,655 |
| 2025-01-20 | 63.300 | 65.600 | 62.800 | 64.200 | 64.200 | 886,853 |
| 2025-01-17 | 62.200 | 63.700 | 62.000 | 62.800 | 62.800 | 637,889 |
| 2025-01-16 | 63.000 | 63.000 | 62.000 | 62.000 | 62.000 | 520,562 |
| 2025-01-15 | 62.400 | 62.500 | 61.600 | 61.800 | 61.800 | 457,181 |
| 2025-01-14 | 61.300 | 61.800 | 60.600 | 61.500 | 61.500 | 402,826 |
| 2025-01-13 | 62.800 | 62.800 | 60.300 | 60.600 | 60.600 | 814,788 |
| 2025-01-10 | 63.500 | 63.800 | 62.500 | 62.800 | 62.800 | 716,571 |
| 2025-01-09 | 67.600 | 68.200 | 63.400 | 63.400 | 63.400 | 1,531,493 |
| 2025-01-08 | 67.400 | 68.300 | 67.300 | 67.400 | 67.400 | 516,069 |
| 2025-01-07 | 68.500 | 68.500 | 67.200 | 67.400 | 67.400 | 593,604 |
| 2025-01-06 | 67.500 | 68.500 | 66.300 | 67.800 | 67.800 | 944,600 |
| 2025-01-03 | 68.000 | 69.600 | 67.000 | 67.000 | 67.000 | 1,306,309 |
| 2025-01-02 | 68.700 | 68.900 | 67.400 | 67.400 | 67.400 | 719,921 |
| 2024-12-31 | 67.700 | 69.000 | 67.200 | 69.000 | 69.000 | 757,360 |
| 2024-12-30 | 69.300 | 70.400 | 68.100 | 68.300 | 68.300 | 610,089 |
| 2024-12-27 | 70.800 | 70.900 | 69.000 | 69.200 | 69.200 | 1,267,265 |
| 2024-12-26 | 70.500 | 71.400 | 69.000 | 70.400 | 70.400 | 2,973,440 |
| 2024-12-25 | 67.600 | 70.200 | 67.300 | 69.500 | 69.500 | 2,022,706 |
| 2024-12-24 | 68.500 | 69.200 | 66.700 | 67.000 | 67.000 | 1,176,697 |
| 2024-12-23 | 67.600 | 68.900 | 67.600 | 67.800 | 67.800 | 624,168 |
| 2024-12-20 | 68.700 | 69.300 | 67.300 | 67.400 | 67.400 | 1,296,870 |
| 2024-12-19 | 67.700 | 70.000 | 67.600 | 68.500 | 68.500 | 1,191,495 |
| 2024-12-18 | 67.700 | 71.500 | 67.200 | 69.000 | 69.000 | 3,613,790 |
| 2024-12-17 | 65.600 | 69.400 | 65.500 | 69.000 | 69.000 | 2,764,144 |
| 2024-12-16 | 68.800 | 69.000 | 65.200 | 65.300 | 65.300 | 2,473,154 |
| 2024-12-13 | 69.500 | 70.500 | 68.000 | 68.800 | 68.800 | 2,866,749 |
| 2024-12-12 | 71.900 | 72.400 | 69.300 | 69.500 | 69.500 | 2,772,665 |
| 2024-12-11 | 72.000 | 73.200 | 71.100 | 71.500 | 71.500 | 2,515,112 |
| 2024-12-10 | 73.900 | 75.900 | 71.400 | 71.900 | 71.900 | 4,729,352 |
| 2024-12-09 | 80.000 | 80.000 | 73.000 | 74.400 | 74.400 | 7,665,989 |
| 2024-12-06 | 82.400 | 83.600 | 79.200 | 79.300 | 79.300 | 10,719,913 |
| 2024-12-05 | 85.400 | 90.100 | 81.600 | 82.400 | 82.400 | 37,810,169 |
| 2024-12-04 | 75.000 | 83.000 | 74.900 | 83.000 | 83.000 | 16,727,713 |
| 2024-12-03 | 74.200 | 78.500 | 73.800 | 75.500 | 75.500 | 13,185,114 |
| 2024-12-02 | 70.800 | 74.800 | 70.800 | 73.800 | 73.800 | 8,526,278 |
| 2024-11-29 | 63.200 | 69.200 | 62.600 | 68.300 | 68.300 | 2,905,101 |
| 2024-11-28 | 62.900 | 63.600 | 61.000 | 63.400 | 63.400 | 343,490 |
| 2024-11-27 | 63.800 | 63.800 | 62.000 | 62.000 | 62.000 | 157,106 |
| 2024-11-26 | 64.600 | 64.600 | 63.600 | 63.700 | 63.700 | 94,238 |
| 2024-11-25 | 63.600 | 64.800 | 62.800 | 64.200 | 64.200 | 253,127 |
| 2024-11-22 | 62.000 | 63.100 | 62.000 | 62.700 | 62.700 | 163,028 |
| 2024-11-21 | 61.600 | 62.500 | 61.400 | 62.000 | 62.000 | 123,653 |
| 2024-11-20 | 62.400 | 62.400 | 61.500 | 61.600 | 61.600 | 188,444 |
| 2024-11-19 | 62.400 | 62.700 | 62.100 | 62.400 | 62.400 | 131,375 |
| 2024-11-18 | 63.000 | 63.000 | 62.000 | 62.400 | 62.400 | 151,777 |
| 2024-11-15 | 63.000 | 63.900 | 62.500 | 62.500 | 62.500 | 222,817 |
| 2024-11-14 | 64.300 | 64.400 | 63.000 | 63.000 | 63.000 | 342,696 |
| 2024-11-13 | 64.800 | 66.000 | 64.200 | 64.400 | 64.400 | 178,604 |
| 2024-11-12 | 65.000 | 65.800 | 65.000 | 65.200 | 65.200 | 228,001 |
| 2024-11-11 | 66.000 | 66.400 | 65.700 | 66.300 | 66.300 | 104,552 |
| 2024-11-08 | 67.000 | 67.000 | 66.000 | 66.100 | 66.100 | 162,983 |
| 2024-11-07 | 64.600 | 67.100 | 64.600 | 66.700 | 66.700 | 267,149 |
| 2024-11-06 | 64.400 | 64.600 | 64.000 | 64.600 | 64.600 | 94,777 |
| 2024-11-05 | 63.600 | 64.500 | 63.400 | 64.000 | 64.000 | 144,642 |
| 2024-11-04 | 63.800 | 64.200 | 63.200 | 63.800 | 63.800 | 135,915 |
| 2024-11-01 | 63.200 | 63.900 | 62.900 | 63.900 | 63.900 | 317,440 |
| 2024-10-30 | 66.700 | 66.700 | 64.200 | 64.300 | 64.300 | 320,622 |
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.