Kayee International Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	25.550	25.700	25.500	25.500	25.500	150,000
2024-05-03	25.850	25.850	25.350	25.500	25.500	106,000
2024-05-02	25.750	25.850	25.550	25.850	25.850	32,000
2024-04-30	25.600	26.450	25.450	26.450	26.450	95,000
2024-04-29	25.750	26.000	25.500	26.000	26.000	52,000
2024-04-26	26.200	26.250	25.900	26.200	26.200	42,000
2024-04-25	26.450	26.450	25.900	26.200	26.200	93,000
2024-04-24	26.600	26.750	26.450	26.500	26.500	7,000
2024-04-23	25.550	26.600	25.550	26.600	26.600	20,000
2024-04-22	26.500	26.500	25.500	25.850	25.850	16,000
2024-04-19	26.400	26.400	24.150	25.750	25.750	171,000
2024-04-18	27.600	27.800	26.800	26.800	26.800	146,000
2024-04-17	28.150	28.150	28.150	28.150	28.150	0
2024-04-16	27.500	28.150	27.400	28.150	28.150	21,000
2024-04-15	27.250	28.150	27.250	28.150	28.150	22,019
2024-04-12	27.950	28.000	27.350	27.350	27.350	38,000
2024-04-11	27.950	27.950	27.950	27.950	27.950	0
2024-04-10	27.800	27.950	27.700	27.950	27.950	12,040
2024-04-09	28.150	28.150	27.550	27.850	27.850	25,000
2024-04-08	28.050	28.200	27.850	28.200	28.200	12,001
2024-04-03	28.100	28.100	28.100	28.100	28.100	3,003
2024-04-02	27.800	28.300	27.750	28.300	28.300	20,001
2024-04-01	27.650	28.350	27.500	28.350	28.350	346,000
2024-03-29	27.950	28.200	27.850	27.850	27.850	32,000
2024-03-28	28.500	28.500	27.950	28.150	28.150	18,024
2024-03-27	27.800	28.800	27.800	28.000	28.000	62,000
2024-03-26	28.000	28.000	27.600	28.000	28.000	53,000
2024-03-25	27.900	28.200	27.750	28.000	28.000	30,016
2024-03-22	28.000	28.000	27.500	27.900	27.900	19,000
2024-03-21	27.350	28.000	27.300	28.000	28.000	19,000
2024-03-20	27.350	27.600	27.200	27.300	27.300	24,019
2024-03-19	27.500	27.700	27.150	27.500	27.500	28,000
2024-03-18	27.050	27.550	27.050	27.350	27.350	24,002
2024-03-15	28.400	28.400	27.000	27.000	27.000	159,000
2024-03-14	29.450	29.450	28.400	28.400	28.400	39,000
2024-03-13	28.800	29.450	28.800	29.450	29.450	41,000
2024-03-12	28.250	29.500	28.100	29.500	29.500	61,000
2024-03-11	28.000	28.200	27.500	28.200	28.200	204,000
2024-03-08	28.150	28.250	27.900	28.150	28.150	52,000
2024-03-07	28.000	28.250	28.000	28.200	28.200	15,010
2024-03-06	28.500	28.550	28.000	28.250	28.250	128,000
2024-03-05	28.550	28.550	28.300	28.500	28.500	24,000
2024-03-04	28.800	28.900	28.500	28.550	28.550	35,000
2024-03-01	29.000	29.000	28.650	28.850	28.850	17,000
2024-02-29	28.950	29.000	28.750	29.000	29.000	37,000
2024-02-27	29.150	29.150	28.950	29.000	29.000	26,000
2024-02-26	29.100	29.350	29.100	29.300	29.300	28,000
2024-02-23	29.400	29.450	29.350	29.450	29.450	27,000
2024-02-22	29.300	29.450	29.050	29.450	29.450	50,000
2024-02-21	29.550	29.600	29.450	29.450	29.450	24,000
2024-02-20	29.600	29.650	29.550	29.600	29.600	45,000
2024-02-19	29.500	29.950	29.300	29.700	29.700	68,000
2024-02-16	29.000	29.900	29.000	29.900	29.900	37,000
2024-02-15	29.500	29.950	29.150	29.700	29.700	54,000
2024-02-05	28.600	29.850	28.600	29.600	29.600	61,000
2024-02-02	29.350	29.350	29.350	29.350	29.350	19,000
2024-02-01	28.700	29.400	28.700	29.350	29.350	263,000
2024-01-31	29.350	29.350	29.000	29.000	29.000	15,000
2024-01-30	29.600	29.600	29.550	29.600	29.600	13,000
2024-01-29	29.400	29.800	29.400	29.500	29.500	31,000

← NewerPage 11 of 21 · 1,215 trading daysOlder →

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.