Kayee International Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	28.300	29.200	28.250	29.100	29.100	30,000
2023-08-04	28.650	29.250	28.600	29.250	29.250	21,000
2023-08-02	29.400	29.400	28.300	28.500	28.500	23,000
2023-08-01	29.000	29.500	29.000	29.500	29.500	5,000
2023-07-31	29.550	29.550	28.950	29.500	29.500	12,000
2023-07-28	29.000	29.400	28.500	29.400	29.400	9,000
2023-07-27	27.850	29.000	27.800	29.000	29.000	37,000
2023-07-26	28.650	28.650	28.000	28.250	28.250	26,001
2023-07-25	29.300	29.300	29.300	29.300	29.300	2,000
2023-07-24	28.900	29.300	28.550	29.300	29.300	10,000
2023-07-21	28.850	28.900	28.850	28.900	28.900	4,000
2023-07-20	28.950	28.950	28.150	28.900	28.900	26,000
2023-07-19	28.200	29.000	28.200	29.000	29.000	16,000
2023-07-18	28.500	29.000	28.500	29.000	29.000	11,000
2023-07-17	29.500	29.600	28.300	28.500	28.500	33,000
2023-07-14	29.800	29.900	29.800	29.800	29.800	17,000
2023-07-13	29.500	29.900	29.500	29.800	29.800	22,001
2023-07-12	30.100	30.100	30.100	30.100	30.100	1,000
2023-07-11	29.850	30.150	29.050	30.150	30.150	129,000
2023-07-10	30.500	30.500	30.500	30.500	30.500	0
2023-07-07	29.800	30.500	29.800	30.500	30.500	7,000
2023-07-06	29.850	29.950	29.400	29.950	29.950	16,000
2023-07-05	29.500	30.150	29.500	30.000	30.000	10,000
2023-07-04	29.800	30.050	29.800	30.050	30.050	5,000
2023-07-03	30.100	30.500	30.000	30.500	30.500	38,000
2023-06-30	30.100	30.600	30.100	30.600	30.600	36,000
2023-06-29	29.300	30.200	29.300	29.850	29.850	17,000
2023-06-28	29.000	29.300	29.000	29.300	29.300	15,000
2023-06-27	29.500	29.750	28.950	29.000	29.000	88,000
2023-06-26	30.600	30.600	29.000	29.950	29.950	53,000
2023-06-21	30.750	30.800	30.600	30.700	30.700	33,000
2023-06-20	31.300	31.400	30.800	31.400	31.400	85,004
2023-06-19	31.350	31.550	31.250	31.400	31.400	17,000
2023-06-16	31.700	31.750	31.400	31.650	31.650	64,000
2023-06-15	32.000	32.150	31.850	32.000	32.000	27,000
2023-06-14	31.850	32.050	31.850	31.950	31.950	51,000
2023-06-13	31.700	32.000	31.200	31.900	31.900	46,000
2023-06-12	31.950	32.050	31.600	32.050	32.050	51,000
2023-06-09	32.300	32.600	32.050	32.450	32.450	16,010
2023-06-08	32.000	32.750	31.800	32.750	32.750	15,000
2023-06-07	32.800	32.800	32.200	32.750	32.750	18,000
2023-06-06	31.850	32.800	31.850	32.800	32.800	14,000
2023-06-05	32.550	32.550	31.250	32.150	32.150	83,020
2023-06-02	32.500	33.100	32.500	33.100	33.100	44,002
2023-06-01	32.800	33.100	32.800	33.100	33.100	13,015
2023-05-31	33.200	33.200	32.800	32.800	32.800	4,000
2023-05-30	32.250	33.200	32.250	33.200	33.200	13,000
2023-05-29	33.150	33.300	32.700	33.000	33.000	24,001
2023-05-26	32.800	33.250	32.500	33.150	33.150	83,000
2023-05-25	32.650	33.250	32.650	33.250	33.250	14,000
2023-05-24	32.950	33.100	32.600	33.100	33.100	10,000
2023-05-23	32.600	33.300	32.250	33.050	33.050	94,000
2023-05-22	33.500	33.500	33.500	33.500	33.500	1,000
2023-05-19	32.650	33.500	32.650	33.500	33.500	37,000
2023-05-18	32.550	33.400	31.850	33.300	33.300	79,000
2023-05-17	33.600	33.600	33.050	33.050	33.050	20,000
2023-05-16	33.900	33.900	33.000	33.000	33.000	6,100
2023-05-15	32.000	32.800	32.000	32.800	32.800	8,000
2023-05-12	32.400	32.600	32.400	32.600	32.600	13,000
2023-05-11	32.450	32.450	31.050	32.450	32.450	48,000

← NewerPage 14 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.