Kayee International Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	32.450	32.450	31.050	32.450	32.450	48,000
2023-05-10	32.300	32.450	32.150	32.450	32.450	13,000
2023-05-09	32.800	32.800	31.850	32.000	32.000	80,000
2023-05-08	33.000	33.050	32.500	32.500	32.500	16,001
2023-05-05	33.100	33.200	32.550	32.950	32.950	70,000
2023-05-04	33.450	33.450	32.950	33.050	33.050	143,005
2023-05-03	33.500	33.650	33.500	33.600	33.600	8,000
2023-05-02	34.300	34.350	33.000	33.600	33.600	55,000
2023-04-28	34.400	34.500	34.350	34.400	34.400	45,000
2023-04-27	34.200	34.300	34.200	34.200	34.200	12,001
2023-04-26	34.100	34.650	34.100	34.250	34.250	32,000
2023-04-25	34.200	35.000	34.200	34.200	34.200	90,000
2023-04-24	34.350	34.500	34.150	34.150	34.150	24,005
2023-04-21	34.550	34.800	34.050	34.400	34.400	31,000
2023-04-20	34.500	34.500	34.200	34.450	34.450	19,005
2023-04-19	34.750	35.000	34.300	34.450	34.450	72,000
2023-04-18	34.800	34.800	34.000	34.050	34.050	54,014
2023-04-17	34.900	35.000	34.900	34.950	34.950	42,000
2023-04-14	34.100	35.000	34.100	34.900	34.900	57,000
2023-04-13	34.350	34.350	33.900	33.900	33.900	28,000
2023-04-12	34.350	34.500	34.250	34.350	34.350	25,000
2023-04-11	34.600	34.700	34.550	34.650	34.650	9,000
2023-04-10	34.250	35.100	34.200	34.600	34.600	164,001
2023-04-07	35.500	35.600	34.950	35.300	35.300	180,003
2023-04-06	34.600	35.350	34.500	35.350	35.350	339,000
2023-03-31	34.400	34.800	34.150	34.600	34.600	137,000
2023-03-30	34.100	34.150	33.850	34.150	34.150	25,000
2023-03-29	34.450	34.600	33.950	34.100	34.100	411,001
2023-03-28	32.850	34.500	32.850	34.200	34.200	482,000
2023-03-27	32.500	32.950	32.500	32.500	32.500	60,002
2023-03-24	32.050	32.500	32.050	32.450	32.450	34,000
2023-03-23	32.100	32.200	32.050	32.050	32.050	22,000
2023-03-22	32.800	32.800	32.400	32.400	32.400	20,001
2023-03-21	32.900	32.900	32.450	32.500	32.500	28,476
2023-03-20	31.700	32.000	31.700	31.900	31.900	37,021
2023-03-17	31.950	32.000	31.900	32.000	32.000	32,000
2023-03-16	32.250	32.300	32.000	32.100	32.100	31,001
2023-03-15	33.000	33.200	32.500	32.550	32.550	26,003
2023-03-14	32.600	33.200	32.200	33.200	33.200	13,001
2023-03-13	32.750	33.050	32.050	32.550	32.550	100,000
2023-03-10	33.050	33.700	32.900	32.900	32.900	14,000
2023-03-09	33.200	33.450	33.200	33.200	33.200	18,002
2023-03-08	33.000	33.800	33.000	33.500	33.500	27,000
2023-03-07	33.300	33.300	32.950	33.000	33.000	197,000
2023-03-06	33.100	33.450	33.000	33.300	33.300	22,001
2023-03-03	32.850	33.100	32.850	33.100	33.100	9,000
2023-03-02	33.400	33.400	32.850	33.400	33.400	9,012
2023-03-01	33.350	33.350	32.500	33.150	33.150	27,000
2023-02-24	33.450	33.450	32.500	32.850	32.850	140,001
2023-02-23	33.500	34.000	33.250	34.000	34.000	95,000
2023-02-22	33.900	34.250	33.150	33.550	33.550	50,000
2023-02-21	34.400	35.450	34.400	34.450	34.450	100,000
2023-02-20	33.950	34.450	33.750	34.450	34.450	106,191
2023-02-17	33.950	34.250	33.700	33.900	33.900	274,001
2023-02-16	33.350	34.000	33.300	33.900	33.900	123,000
2023-02-15	33.950	34.150	33.100	33.350	33.350	144,001
2023-02-14	34.100	34.800	33.800	33.800	33.800	157,018
2023-02-13	33.050	33.950	33.000	33.850	33.850	99,000
2023-02-10	34.800	34.950	34.100	34.550	34.550	37,001
2023-02-09	34.500	35.050	34.450	34.800	34.800	32,052

← NewerPage 15 of 21 · 1,221 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.