Kayee International Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	19.100	19.100	18.650	19.000	19.000	12,000
2026-07-21	19.250	19.450	18.950	19.100	19.100	34,004
2026-07-20	18.850	19.500	18.850	19.400	19.400	11,002
2026-07-17	18.800	19.200	18.800	19.150	19.150	7,000
2026-07-16	18.450	18.800	18.450	18.800	18.800	6,000
2026-07-15	18.900	19.500	18.600	18.800	18.800	12,000
2026-07-14	18.900	19.500	18.650	18.850	18.850	27,001
2026-07-13	19.050	19.050	18.650	18.900	18.900	15,000
2026-07-10	19.450	19.450	19.450	19.450	19.450	0
2026-07-09	19.400	19.550	19.150	19.450	19.450	29,000
2026-07-08	19.350	19.450	19.050	19.450	19.450	15,000
2026-07-07	19.450	19.450	18.850	19.400	19.400	30,000
2026-07-06	19.300	19.500	19.000	19.500	19.500	18,001
2026-07-03	19.000	19.800	19.000	19.700	19.700	22,000
2026-07-02	19.050	19.050	18.950	18.950	18.950	20,000
2026-07-01	19.200	19.200	19.200	19.200	19.200	1,001
2026-06-30	19.150	19.300	19.000	19.200	19.200	16,000
2026-06-29	19.100	19.350	18.700	19.150	19.150	17,000
2026-06-26	19.250	21.000	18.900	19.100	19.100	86,000
2026-06-25	19.850	20.100	19.450	19.650	19.650	15,000
2026-06-24	20.150	20.650	19.400	19.750	19.750	54,001
2026-06-23	20.500	20.500	20.050	20.150	20.150	45,001
2026-06-22	21.800	22.300	21.300	21.350	21.350	18,000
2026-06-18	22.200	22.200	21.600	21.900	21.900	10,000
2026-06-17	21.500	21.650	21.500	21.600	21.600	14,000
2026-06-16	21.450	22.000	21.250	22.000	22.000	15,000
2026-06-15	21.500	21.500	21.100	21.500	21.500	11,000
2026-06-12	21.050	21.250	21.000	21.200	21.200	9,000
2026-06-11	21.600	21.650	20.700	21.650	21.650	8,000
2026-06-10	21.800	21.800	20.550	20.550	20.550	15,001
2026-06-09	21.650	21.650	21.250	21.250	21.250	23,052
2026-06-08	22.000	22.650	21.500	22.000	22.000	51,000
2026-06-05	20.850	22.150	20.850	22.000	22.000	27,000
2026-06-04	21.050	21.650	20.650	20.850	20.850	16,000
2026-06-03	21.000	21.900	21.000	21.100	21.100	32,000
2026-06-02	22.200	22.200	21.050	21.050	21.050	24,000
2026-06-01	21.100	21.100	21.000	21.000	21.000	15,000
2026-05-29	22.000	22.000	21.250	21.350	21.350	36,000
2026-05-28	22.300	22.350	22.050	22.250	22.250	7,100
2026-05-27	22.950	22.950	21.900	22.650	22.650	15,000
2026-05-26	22.700	22.700	22.100	22.600	22.600	6,000
2026-05-25	22.500	23.250	22.450	22.700	22.700	15,000
2026-05-22	22.500	22.850	22.500	22.500	22.500	10,000
2026-05-21	22.350	22.550	22.250	22.450	22.450	19,000
2026-05-20	22.800	23.050	22.800	22.950	22.950	10,000
2026-05-19	23.000	23.400	22.750	23.300	23.300	18,000
2026-05-18	24.200	24.200	23.350	23.400	23.400	20,000
2026-05-15	23.200	23.700	23.200	23.700	23.700	5,003
2026-05-14	24.600	24.850	23.700	23.700	23.700	24,254
2026-05-13	24.500	24.750	24.500	24.600	24.600	8,000
2026-05-12	24.500	24.700	24.350	24.700	24.700	9,000
2026-05-11	25.000	25.000	24.650	24.700	24.700	45,002
2026-05-08	24.500	24.750	24.200	24.600	24.600	9,002
2026-05-07	24.900	24.900	24.750	24.800	24.800	20,050
2026-05-06	25.000	25.000	24.650	24.900	24.900	5,300
2026-05-05	24.950	25.000	24.950	25.000	25.000	6,150
2026-05-04	24.750	25.000	24.750	25.000	25.000	13,000
2026-04-30	25.300	25.300	24.800	25.100	25.100	21,000
2026-04-29	25.100	25.500	24.900	25.500	25.500	11,000
2026-04-28	25.100	25.400	25.100	25.100	25.100	25,001

← NewerPage 2 of 5 · 243 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.