Kayee International Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 25.450 | 26.650 | 25.400 | 26.300 | 26.300 | 265,000 |
| 2024-07-31 | 25.700 | 26.050 | 25.700 | 26.050 | 26.050 | 46,000 |
| 2024-07-30 | 26.000 | 26.100 | 25.600 | 25.800 | 25.800 | 23,000 |
| 2024-07-29 | 25.300 | 25.950 | 25.050 | 25.750 | 25.750 | 84,000 |
| 2024-07-26 | 25.850 | 25.850 | 23.800 | 25.150 | 25.150 | 87,000 |
| 2024-07-23 | 26.100 | 27.700 | 25.050 | 25.950 | 25.950 | 806,000 |
| 2024-07-22 | 24.600 | 26.200 | 24.600 | 26.200 | 26.200 | 501,009 |
| 2024-07-19 | 23.400 | 23.850 | 23.400 | 23.850 | 23.850 | 16,000 |
| 2024-07-18 | 23.850 | 23.900 | 23.800 | 23.850 | 23.850 | 14,000 |
| 2024-07-17 | 23.800 | 24.000 | 23.550 | 23.850 | 23.850 | 198,000 |
| 2024-07-16 | 24.050 | 24.050 | 23.550 | 23.550 | 23.550 | 94,000 |
| 2024-07-15 | 24.000 | 24.150 | 23.900 | 23.950 | 23.950 | 30,001 |
| 2024-07-12 | 24.200 | 24.300 | 23.950 | 23.950 | 23.950 | 37,013 |
| 2024-07-11 | 24.300 | 24.350 | 24.000 | 24.300 | 24.300 | 13,067 |
| 2024-07-10 | 24.150 | 24.250 | 23.300 | 24.250 | 24.250 | 73,000 |
| 2024-07-09 | 24.150 | 24.500 | 24.150 | 24.500 | 24.500 | 9,420 |
| 2024-07-08 | 24.150 | 24.500 | 24.000 | 24.450 | 24.450 | 57,000 |
| 2024-07-05 | 24.150 | 24.150 | 23.950 | 24.100 | 24.100 | 11,000 |
| 2024-07-04 | 24.000 | 24.000 | 23.650 | 23.950 | 23.950 | 33,070 |
| 2024-07-03 | 23.900 | 24.000 | 23.850 | 23.850 | 23.850 | 28,000 |
| 2024-07-02 | 24.050 | 24.050 | 23.750 | 23.750 | 23.750 | 29,000 |
| 2024-07-01 | 24.050 | 24.050 | 23.800 | 24.050 | 24.050 | 35,000 |
| 2024-06-28 | 24.500 | 24.500 | 24.100 | 24.100 | 24.100 | 52,000 |
| 2024-06-27 | 24.450 | 24.550 | 24.450 | 24.550 | 24.550 | 8,000 |
| 2024-06-26 | 24.700 | 24.750 | 24.450 | 24.750 | 24.750 | 21,000 |
| 2024-06-25 | 24.900 | 24.900 | 24.250 | 24.750 | 24.750 | 11,000 |
| 2024-06-24 | 24.250 | 24.550 | 23.900 | 24.550 | 24.550 | 76,000 |
| 2024-06-21 | 24.700 | 24.900 | 24.450 | 24.700 | 24.700 | 10,000 |
| 2024-06-20 | 24.750 | 24.900 | 24.150 | 24.900 | 24.900 | 28,000 |
| 2024-06-19 | 24.450 | 24.900 | 24.450 | 24.900 | 24.900 | 22,000 |
| 2024-06-18 | 24.300 | 24.450 | 23.550 | 24.450 | 24.450 | 160,000 |
| 2024-06-17 | 24.750 | 25.000 | 23.850 | 24.500 | 24.500 | 292,000 |
| 2024-06-14 | 25.250 | 25.250 | 24.800 | 24.800 | 24.800 | 52,000 |
| 2024-06-13 | 25.000 | 25.250 | 25.000 | 25.250 | 25.250 | 3,449 |
| 2024-06-12 | 25.150 | 25.400 | 25.150 | 25.250 | 25.250 | 15,000 |
| 2024-06-11 | 24.900 | 25.300 | 24.900 | 25.300 | 25.300 | 38,000 |
| 2024-06-07 | 25.150 | 25.200 | 25.150 | 25.150 | 25.150 | 6,000 |
| 2024-06-06 | 25.150 | 25.150 | 24.800 | 25.150 | 25.150 | 67,000 |
| 2024-06-05 | 25.300 | 25.300 | 25.000 | 25.050 | 25.050 | 31,000 |
| 2024-06-04 | 25.400 | 25.450 | 25.200 | 25.450 | 25.450 | 16,000 |
| 2024-06-03 | 25.500 | 25.600 | 25.400 | 25.400 | 25.400 | 6,000 |
| 2024-05-31 | 25.400 | 25.550 | 25.100 | 25.500 | 25.500 | 67,000 |
| 2024-05-30 | 25.300 | 25.300 | 24.850 | 25.150 | 25.150 | 45,000 |
| 2024-05-29 | 25.500 | 25.500 | 25.200 | 25.500 | 25.500 | 19,000 |
| 2024-05-28 | 25.500 | 25.800 | 25.500 | 25.550 | 25.550 | 22,000 |
| 2024-05-27 | 25.400 | 25.550 | 25.300 | 25.550 | 25.550 | 17,000 |
| 2024-05-24 | 25.450 | 25.450 | 25.300 | 25.400 | 25.400 | 39,001 |
| 2024-05-23 | 25.700 | 25.700 | 25.350 | 25.500 | 25.500 | 32,000 |
| 2024-05-22 | 25.950 | 26.050 | 25.700 | 25.700 | 25.700 | 324,000 |
| 2024-05-21 | 26.000 | 26.000 | 25.550 | 25.800 | 25.800 | 335,000 |
| 2024-05-20 | 25.900 | 26.200 | 25.750 | 25.750 | 25.750 | 342,000 |
| 2024-05-17 | 25.500 | 26.000 | 25.500 | 26.000 | 26.000 | 196,000 |
| 2024-05-16 | 25.600 | 25.650 | 25.400 | 25.450 | 25.450 | 31,000 |
| 2024-05-15 | 25.500 | 25.800 | 25.500 | 25.550 | 25.550 | 36,000 |
| 2024-05-14 | 25.900 | 25.950 | 25.150 | 25.450 | 25.450 | 20,000 |
| 2024-05-13 | 25.000 | 25.850 | 25.000 | 25.850 | 25.850 | 35,001 |
| 2024-05-10 | 25.900 | 25.900 | 24.950 | 25.350 | 25.350 | 136,000 |
| 2024-05-09 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 7,020 |
| 2024-05-08 | 25.450 | 25.450 | 25.400 | 25.450 | 25.450 | 32,000 |
| 2024-05-07 | 25.450 | 25.450 | 25.300 | 25.400 | 25.400 | 131,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-21 | 2.0000 TWD |
| 2020-03-26 | 4.5000 TWD |
| 2019-06-17 | 6.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.