Kayee International Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	29.800	29.850	29.700	29.700	29.700	6,000
2024-01-25	29.450	29.800	29.250	29.700	29.700	15,000
2024-01-24	30.000	31.000	29.500	30.100	30.100	60,000
2024-01-23	29.900	30.000	29.900	30.000	30.000	18,000
2024-01-22	30.500	30.500	29.800	30.500	30.500	17,046
2024-01-19	30.200	30.200	30.200	30.200	30.200	7,000
2024-01-18	29.050	29.100	28.900	28.900	28.900	278,000
2024-01-17	28.600	28.800	28.550	28.600	28.600	12,000
2024-01-16	29.400	29.400	28.900	29.150	29.150	21,000
2024-01-15	29.400	29.500	29.400	29.400	29.400	12,000
2024-01-12	29.400	29.650	29.100	29.650	29.650	24,000
2024-01-11	30.000	30.200	29.500	29.650	29.650	83,000
2024-01-10	29.550	30.000	29.550	30.000	30.000	13,000
2024-01-09	30.800	30.800	29.750	29.800	29.800	116,000
2024-01-08	30.600	30.800	29.900	30.800	30.800	121,000
2024-01-05	31.950	32.000	30.900	30.900	30.900	78,015
2024-01-04	32.600	33.600	31.000	31.950	31.950	395,000
2024-01-03	28.900	31.800	28.650	31.800	31.800	66,358
2024-01-02	28.000	29.000	28.000	28.950	28.950	41,616
2023-12-29	28.650	28.650	28.000	28.050	28.050	101,000
2023-12-28	28.600	28.600	28.300	28.450	28.450	26,025
2023-12-27	28.600	28.650	28.000	28.600	28.600	370,065
2023-12-26	28.550	28.650	28.400	28.650	28.650	21,000
2023-12-25	28.600	29.000	28.500	28.750	28.750	18,000
2023-12-22	28.600	29.000	28.600	29.000	29.000	20,000
2023-12-21	28.900	29.050	28.450	29.050	29.050	14,000
2023-12-20	29.100	29.300	28.500	28.950	28.950	58,000
2023-12-19	28.500	29.300	28.350	29.300	29.300	31,000
2023-12-18	29.000	29.100	28.050	28.500	28.500	22,000
2023-12-15	28.800	29.000	28.400	29.000	29.000	19,000
2023-12-14	28.850	28.900	28.650	28.850	28.850	13,000
2023-12-13	28.400	29.000	28.400	28.850	28.850	50,000
2023-12-12	28.850	29.000	28.300	29.000	29.000	59,000
2023-12-11	28.850	28.850	28.850	28.850	28.850	2,000
2023-12-08	28.800	28.900	28.300	28.850	28.850	103,000
2023-12-07	29.000	29.050	28.700	29.000	29.000	32,000
2023-12-06	28.700	29.250	28.700	29.100	29.100	35,000
2023-12-05	29.150	29.450	29.000	29.200	29.200	12,001
2023-12-04	29.300	29.300	29.200	29.300	29.300	32,000
2023-12-01	29.500	29.550	29.400	29.450	29.450	30,000
2023-11-30	29.600	29.600	29.550	29.550	29.550	6,000
2023-11-29	29.550	29.600	29.450	29.600	29.600	6,000
2023-11-28	29.550	29.700	29.550	29.700	29.700	12,000
2023-11-27	29.550	29.550	29.500	29.550	29.550	15,000
2023-11-24	29.500	29.800	29.500	29.800	29.800	12,000
2023-11-23	29.450	29.800	29.450	29.700	29.700	23,000
2023-11-22	29.650	29.650	29.450	29.450	29.450	31,001
2023-11-21	29.650	29.850	29.500	29.850	29.850	16,001
2023-11-20	29.950	29.950	29.700	29.850	29.850	28,000
2023-11-17	29.600	30.000	29.500	30.000	30.000	25,000
2023-11-16	29.800	29.800	29.500	29.600	29.600	27,000
2023-11-15	29.750	29.800	29.600	29.750	29.750	16,000
2023-11-14	29.650	29.750	29.500	29.750	29.750	22,000
2023-11-13	29.950	29.950	29.800	29.850	29.850	16,000
2023-11-10	29.650	30.000	29.650	30.000	30.000	26,000
2023-11-09	30.000	30.000	29.850	29.950	29.950	72,000
2023-11-08	30.300	30.300	29.900	29.900	29.900	20,001
2023-11-07	30.000	30.300	29.700	30.300	30.300	35,000
2023-11-06	30.000	30.100	29.700	30.100	30.100	61,009
2023-11-03	30.400	30.400	30.000	30.000	30.000	43,000

← NewerPage 12 of 21 · 1,220 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.