Kayee International Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	34.400	34.600	33.950	34.450	34.450	24,017
2023-02-07	35.300	35.300	34.200	34.400	34.400	38,000
2023-02-06	34.200	35.550	34.150	34.600	34.600	1,103,000
2023-02-03	35.300	35.300	34.150	34.150	34.150	198,049
2023-02-02	35.000	36.050	34.750	35.300	35.300	199,000
2023-02-01	35.750	35.750	35.000	35.300	35.300	59,004
2023-01-31	34.450	36.350	34.450	35.750	35.750	283,007
2023-01-30	31.500	34.000	31.500	34.000	34.000	110,000
2023-01-17	30.400	31.150	30.350	31.150	31.150	22,000
2023-01-16	30.050	30.450	30.050	30.450	30.450	19,000
2023-01-13	30.500	30.500	30.000	30.400	30.400	22,000
2023-01-12	30.300	30.600	30.300	30.500	30.500	25,000
2023-01-11	30.400	30.750	30.300	30.650	30.650	25,000
2023-01-10	30.350	30.850	30.200	30.300	30.300	48,000
2023-01-09	31.450	31.450	30.300	30.650	30.650	76,004
2023-01-06	30.700	31.250	30.150	30.700	30.700	78,000
2023-01-05	31.350	31.350	30.700	30.700	30.700	86,000
2023-01-04	32.000	32.500	30.800	31.300	31.300	151,000
2023-01-03	33.700	33.700	31.950	32.200	32.200	63,016
2022-12-30	32.800	32.950	32.750	32.950	32.950	9,000
2022-12-29	32.950	33.000	32.650	33.000	33.000	33,000
2022-12-28	33.450	33.450	33.000	33.050	33.050	35,000
2022-12-27	33.250	33.850	33.150	33.150	33.150	59,002
2022-12-26	33.800	33.900	33.400	33.800	33.800	23,000
2022-12-23	32.700	33.900	32.700	33.700	33.700	40,000
2022-12-22	32.250	33.250	32.250	33.150	33.150	48,000
2022-12-21	33.350	33.750	32.000	32.000	32.000	54,001
2022-12-20	34.500	34.600	32.500	33.550	33.550	162,001
2022-12-19	35.000	35.200	34.200	34.500	34.500	75,000
2022-12-16	35.000	35.650	34.200	35.200	35.200	105,021
2022-12-15	36.750	37.550	34.800	35.400	35.400	1,388,000
2022-12-14	39.000	39.200	36.150	36.650	36.650	1,012,000
2022-12-13	39.100	39.550	38.400	39.100	39.100	333,000
2022-12-12	42.100	42.500	38.900	39.100	39.100	756,021
2022-12-09	39.800	43.000	39.200	43.000	43.000	498,116
2022-12-08	39.900	39.900	38.950	39.250	39.250	139,044
2022-12-07	39.800	40.700	39.700	39.950	39.950	271,000
2022-12-06	39.350	41.500	39.000	39.750	39.750	456,150
2022-12-05	38.400	40.000	38.400	39.000	39.000	399,000
2022-12-02	37.650	38.950	36.700	38.400	38.400	1,375,130
2022-12-01	38.950	40.000	37.800	37.800	37.800	390,000
2022-11-30	37.900	39.000	37.900	38.100	38.100	151,000
2022-11-29	39.000	39.450	37.700	38.100	38.100	250,050
2022-11-28	38.000	39.400	37.200	39.200	39.200	190,000
2022-11-25	39.900	40.850	38.550	39.050	39.050	1,449,000
2022-11-24	35.500	40.000	35.500	38.800	38.800	474,008
2022-11-23	34.600	36.800	34.550	36.800	36.800	1,283,000
2022-11-22	35.000	35.900	34.800	35.800	35.800	39,000
2022-11-21	34.250	35.650	34.250	35.250	35.250	19,000
2022-11-18	35.000	35.500	34.550	35.050	35.050	39,000
2022-11-17	35.000	35.200	35.000	35.000	35.000	11,000
2022-11-16	34.200	34.950	33.750	34.900	34.900	97,000
2022-11-15	35.000	35.050	34.150	34.400	34.400	98,050
2022-11-14	36.750	36.800	35.450	35.550	35.550	69,000
2022-11-11	37.100	37.200	35.650	35.700	35.700	138,050
2022-11-10	36.050	37.000	36.050	36.400	36.400	71,000
2022-11-09	36.500	37.250	36.500	37.100	37.100	102,154
2022-11-08	35.700	38.150	35.700	36.300	36.300	459,128
2022-11-07	35.500	36.000	34.750	35.650	35.650	112,000
2022-11-04	34.500	34.600	34.300	34.600	34.600	74,000

← NewerPage 16 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.