Kayee International Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	25.300	25.550	25.100	25.100	25.100	23,000
2022-05-13	24.650	25.750	24.500	25.300	25.300	97,000
2022-05-12	25.450	25.450	24.600	25.000	25.000	65,000
2022-05-11	25.800	25.800	25.000	25.400	25.400	23,000
2022-05-10	25.500	25.500	25.450	25.450	25.450	3,000
2022-05-09	25.500	25.550	25.250	25.500	25.500	47,000
2022-05-06	26.700	26.700	25.000	25.600	25.600	112,000
2022-05-05	26.900	27.000	26.800	26.800	26.800	25,000
2022-05-04	27.200	27.450	26.850	26.850	26.850	13,000
2022-05-03	27.000	27.500	26.650	26.800	26.800	134,000
2022-04-29	26.850	27.900	26.700	26.750	26.750	110,000
2022-04-28	26.800	27.000	26.800	27.000	27.000	11,000
2022-04-27	26.550	27.200	26.550	26.750	26.750	14,000
2022-04-26	27.250	27.550	26.800	26.800	26.800	80,000
2022-04-25	26.900	27.800	26.850	27.250	27.250	32,000
2022-04-22	26.550	27.350	26.550	26.950	26.950	41,000
2022-04-21	27.800	28.000	27.350	28.000	28.000	29,000
2022-04-20	28.100	28.300	27.600	27.600	27.600	123,000
2022-04-19	27.450	28.400	27.450	28.000	28.000	60,000
2022-04-18	28.400	28.450	27.650	28.000	28.000	64,000
2022-04-15	28.000	30.150	28.000	28.200	28.200	332,000
2022-04-14	27.350	28.300	27.050	28.050	28.050	116,002
2022-04-13	26.750	27.400	26.400	26.950	26.950	89,000
2022-04-12	26.000	26.900	25.800	26.150	26.150	93,001
2022-04-11	25.100	26.650	25.100	26.000	26.000	189,000
2022-04-08	24.500	24.600	24.300	24.600	24.600	37,000
2022-04-07	24.050	24.300	24.050	24.250	24.250	31,020
2022-04-06	23.100	24.500	23.000	24.050	24.050	63,002
2022-04-01	23.800	23.800	23.450	23.500	23.500	26,000
2022-03-31	23.400	23.500	23.350	23.500	23.500	15,008
2022-03-30	22.850	23.550	22.850	23.400	23.400	32,000
2022-03-29	23.450	23.700	22.550	22.700	22.700	83,000
2022-03-28	23.450	23.700	22.600	23.400	23.400	70,073
2022-03-25	25.000	25.000	23.350	23.350	23.350	90,000
2022-03-24	24.450	24.450	24.400	24.400	24.400	25,000
2022-03-23	24.350	24.900	24.350	24.400	24.400	84,000
2022-03-22	25.100	25.100	24.100	24.150	24.150	542,000
2022-03-21	25.450	25.600	25.100	25.100	25.100	331,000
2022-03-18	25.300	25.700	25.300	25.550	25.550	316,000
2022-03-17	24.350	25.100	24.350	25.100	25.100	30,000
2022-03-16	24.000	24.100	23.400	23.850	23.850	258,000
2022-03-15	24.050	24.300	23.600	23.600	23.600	230,000
2022-03-14	24.350	25.100	24.300	24.350	24.350	145,087
2022-03-11	26.650	26.700	24.950	25.100	25.100	117,000
2022-03-10	26.600	27.300	26.600	26.700	26.700	28,000
2022-03-09	26.450	27.400	26.450	26.600	26.600	113,000
2022-03-08	27.050	27.050	26.500	26.500	26.500	228,000
2022-03-07	27.550	27.850	27.000	27.000	27.000	132,000
2022-03-04	27.450	27.750	27.300	27.550	27.550	44,000
2022-03-03	27.150	27.700	27.150	27.700	27.700	66,000
2022-03-02	27.300	27.500	27.200	27.200	27.200	67,000
2022-03-01	27.100	27.750	27.100	27.300	27.300	75,000
2022-02-25	26.700	27.100	26.700	27.050	27.050	28,000
2022-02-24	26.850	27.000	26.650	27.000	27.000	66,000
2022-02-23	26.750	27.300	26.750	27.000	27.000	36,000
2022-02-22	27.400	27.400	26.900	26.900	26.900	30,000
2022-02-21	27.000	27.450	27.000	27.400	27.400	46,000
2022-02-18	27.050	27.450	27.050	27.150	27.150	42,000
2022-02-17	27.600	27.900	27.250	27.400	27.400	176,002
2022-02-16	28.050	28.350	27.800	28.100	28.100	66,000

← NewerPage 19 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.