Kaimei Electronic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	67.600	67.600	65.700	65.900	65.900	251,547
2024-10-28	68.300	68.500	66.800	67.200	67.200	195,451
2024-10-25	68.400	68.400	67.600	68.100	68.100	192,317
2024-10-24	68.300	68.800	67.500	68.000	68.000	330,163
2024-10-23	68.100	68.300	67.800	67.900	67.900	237,693
2024-10-22	68.000	68.200	67.600	67.700	67.700	253,187
2024-10-21	68.000	68.000	67.300	67.800	67.800	193,751
2024-10-18	68.500	68.500	67.300	67.300	67.300	175,848
2024-10-17	67.400	68.200	67.400	67.900	67.900	222,197
2024-10-16	67.200	67.500	66.900	67.300	67.300	171,830
2024-10-15	67.000	67.800	66.900	67.200	67.200	294,440
2024-10-14	66.000	67.000	65.700	66.700	66.700	216,115
2024-10-11	66.000	66.200	65.700	65.800	65.800	198,652
2024-10-09	65.700	66.200	65.600	65.900	65.900	150,101
2024-10-08	66.200	66.300	65.600	65.600	65.600	164,688
2024-10-07	66.000	66.600	66.000	66.600	66.600	167,559
2024-10-04	67.400	67.400	65.800	65.900	65.900	211,443
2024-10-01	66.800	67.000	66.100	67.000	67.000	157,903
2024-09-30	67.000	68.000	66.500	67.000	67.000	132,080
2024-09-27	68.300	68.300	67.400	67.500	67.500	150,793
2024-09-26	68.500	69.300	67.300	67.500	67.500	289,855
2024-09-25	67.400	68.100	66.900	67.200	67.200	289,871
2024-09-24	67.000	67.200	66.200	67.200	67.200	152,376
2024-09-23	66.800	67.400	66.400	66.800	66.800	160,665
2024-09-20	67.000	67.400	65.900	66.300	66.300	271,267
2024-09-19	65.300	66.600	65.300	66.500	66.500	131,778
2024-09-18	66.000	66.100	65.300	65.300	65.300	168,141
2024-09-16	65.000	66.200	65.000	66.000	66.000	115,113
2024-09-13	64.900	65.100	64.200	64.900	64.900	159,426
2024-09-12	64.900	65.200	64.100	64.700	64.700	140,990
2024-09-11	63.800	64.000	63.200	63.600	63.600	118,624
2024-09-10	65.700	66.200	63.400	63.800	63.800	268,443
2024-09-09	64.600	65.700	64.600	65.600	65.600	197,002
2024-09-06	66.600	66.900	66.000	66.800	66.800	193,020
2024-09-05	67.200	67.200	65.600	65.900	65.900	305,988
2024-09-04	66.100	66.600	64.500	65.400	65.400	632,923
2024-09-03	72.000	72.000	69.100	69.200	69.200	353,605
2024-09-02	70.500	71.400	70.000	70.400	70.400	819,532
2024-08-30	69.000	70.800	68.900	69.600	69.600	551,914
2024-08-29	67.500	68.300	67.200	68.100	68.100	195,145
2024-08-28	67.800	68.100	67.700	67.800	67.800	126,599
2024-08-27	67.800	68.400	67.500	68.300	68.300	148,177
2024-08-26	68.000	68.800	67.700	67.800	67.800	256,155
2024-08-23	67.500	68.000	66.600	68.000	68.000	233,838
2024-08-22	68.200	68.200	67.300	67.300	67.300	127,254
2024-08-21	67.200	68.300	66.800	67.800	67.800	292,193
2024-08-20	68.300	68.300	67.500	67.500	67.500	279,888
2024-08-19	67.800	68.300	66.800	68.100	68.100	386,404
2024-08-16	67.000	67.700	66.400	67.100	67.100	532,654
2024-08-15	63.900	65.700	63.600	65.400	65.400	575,094
2024-08-14	64.300	64.400	63.200	63.500	63.500	574,311
2024-08-13	62.400	62.500	61.200	62.100	62.100	225,090
2024-08-12	61.600	62.900	61.600	61.700	61.700	280,718
2024-08-09	62.500	63.400	61.500	61.500	61.500	422,871
2024-08-08	60.100	61.900	60.100	61.200	61.200	353,314
2024-08-07	59.500	62.700	59.400	62.500	62.500	457,647
2024-08-06	61.400	62.400	55.200	58.700	58.700	934,315
2024-08-05	66.800	66.800	61.200	61.200	61.200	1,178,730
2024-08-02	68.000	69.200	67.700	67.900	67.900	473,861
2024-08-01	68.900	70.000	68.600	69.700	69.700	588,535

← NewerPage 9 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.