Kayee International Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	29.650	30.400	29.650	30.400	30.400	56,000
2023-11-01	30.050	30.250	30.000	30.250	30.250	14,000
2023-10-31	30.150	30.300	30.000	30.300	30.300	81,000
2023-10-30	30.000	30.200	30.000	30.150	30.150	126,000
2023-10-27	29.700	30.300	29.700	30.000	30.000	330,000
2023-10-26	29.000	29.700	29.000	29.650	29.650	24,000
2023-10-25	28.050	29.600	28.050	29.500	29.500	100,000
2023-10-24	27.450	28.000	27.400	28.000	28.000	44,000
2023-10-23	28.250	28.250	28.000	28.000	28.000	24,000
2023-10-20	28.800	28.800	28.650	28.700	28.700	13,000
2023-10-19	29.250	29.250	28.500	28.950	28.950	55,005
2023-10-18	28.900	29.450	28.900	29.450	29.450	14,000
2023-10-17	29.450	29.550	29.000	29.550	29.550	66,000
2023-10-16	30.000	30.000	30.000	30.000	30.000	5,000
2023-10-13	30.300	30.300	28.400	29.700	29.700	52,000
2023-10-12	30.000	30.050	29.950	30.050	30.050	18,000
2023-10-11	30.500	30.500	29.700	30.200	30.200	58,000
2023-10-06	30.150	30.700	30.150	30.450	30.450	23,000
2023-10-05	30.650	30.800	30.000	30.800	30.800	37,000
2023-10-04	30.200	30.650	30.150	30.650	30.650	22,005
2023-10-03	30.400	30.800	30.300	30.800	30.800	134,009
2023-10-02	29.500	30.400	29.500	30.300	30.300	25,000
2023-09-28	29.600	30.350	28.200	30.350	30.350	85,001
2023-09-27	30.500	30.700	30.050	30.450	30.450	67,000
2023-09-26	30.000	30.450	29.900	30.450	30.450	42,000
2023-09-25	30.100	30.500	29.500	30.450	30.450	23,000
2023-09-22	30.000	30.100	29.900	30.100	30.100	11,000
2023-09-21	30.000	30.200	29.300	30.200	30.200	51,000
2023-09-20	30.500	30.500	29.700	30.000	30.000	33,000
2023-09-19	28.600	30.150	28.600	30.150	30.150	34,000
2023-09-18	27.850	29.650	27.850	29.650	29.650	21,000
2023-09-15	27.100	28.050	27.100	27.850	27.850	141,000
2023-09-14	27.200	27.200	26.700	27.100	27.100	26,000
2023-09-13	27.100	27.200	27.100	27.200	27.200	6,000
2023-09-12	27.200	27.500	27.050	27.500	27.500	19,000
2023-09-11	27.500	27.600	27.150	27.600	27.600	18,000
2023-09-08	27.700	27.700	27.400	27.500	27.500	11,000
2023-09-07	27.800	27.900	27.500	27.500	27.500	28,000
2023-09-06	27.550	27.700	27.300	27.700	27.700	25,000
2023-09-05	27.950	27.950	27.700	27.950	27.950	10,000
2023-09-04	28.000	28.000	27.850	27.950	27.950	15,000
2023-09-01	28.000	28.000	27.550	28.000	28.000	6,000
2023-08-31	27.500	27.900	27.500	27.750	27.750	27,000
2023-08-30	28.100	28.100	27.950	28.000	28.000	14,000
2023-08-29	27.600	28.100	27.500	28.100	28.100	16,000
2023-08-28	28.000	28.100	28.000	28.100	28.100	19,000
2023-08-25	27.650	28.000	27.650	27.800	27.800	22,000
2023-08-24	27.800	28.100	27.450	27.650	27.650	67,000
2023-08-23	28.000	28.000	27.500	27.800	27.800	45,000
2023-08-22	28.150	28.200	28.000	28.000	28.000	24,000
2023-08-21	28.200	28.250	28.200	28.200	28.200	12,000
2023-08-18	28.450	28.500	28.400	28.450	28.450	14,000
2023-08-17	28.300	28.550	28.250	28.450	28.450	12,000
2023-08-16	29.000	29.000	28.550	28.800	28.800	9,000
2023-08-15	28.900	28.950	28.450	28.950	28.950	14,000
2023-08-14	28.300	28.900	28.300	28.900	28.900	21,000
2023-08-11	28.350	29.000	28.050	29.000	29.000	26,000
2023-08-10	28.250	28.900	28.050	28.900	28.900	21,000
2023-08-09	28.750	28.750	28.650	28.650	28.650	25,000
2023-08-08	29.100	29.300	28.450	28.700	28.700	21,000

← NewerPage 13 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.