Kayee International Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	24.700	25.150	24.250	25.100	25.100	17,000
2026-04-24	24.850	25.250	24.600	25.200	25.200	10,000
2026-04-23	25.600	25.600	24.550	25.150	25.150	21,000
2026-04-22	25.300	25.300	25.050	25.250	25.250	50,000
2026-04-21	25.650	26.000	24.850	25.950	25.950	26,000
2026-04-20	24.500	26.650	24.500	26.650	26.650	25,000
2026-04-17	24.650	25.250	24.450	25.250	25.250	14,001
2026-04-16	24.350	24.750	24.050	24.750	24.750	24,050
2026-04-15	24.450	25.250	24.400	24.400	24.400	10,000
2026-04-14	25.400	25.400	24.250	24.450	24.450	25,002
2026-04-13	24.800	24.850	24.050	24.450	24.450	24,100
2026-04-10	25.750	25.750	24.900	25.000	25.000	26,001
2026-04-09	25.900	25.900	25.600	25.900	25.900	7,004
2026-04-08	26.050	26.050	25.800	25.800	25.800	11,004
2026-04-07	26.050	26.100	25.750	26.000	26.000	15,209
2026-04-02	26.250	26.250	25.900	26.150	26.150	5,006
2026-04-01	26.400	26.400	26.000	26.000	26.000	18,003
2026-03-31	26.700	26.700	25.950	26.400	26.400	14,014
2026-03-30	26.000	26.700	26.000	26.700	26.700	3,002
2026-03-27	25.850	26.550	25.850	26.550	26.550	4,018
2026-03-26	25.900	26.400	25.900	26.400	26.400	8,002
2026-03-25	25.950	26.100	24.500	26.100	26.100	57,000
2026-03-24	26.950	26.950	25.600	26.600	26.600	17,002
2026-03-23	26.450	26.500	26.200	26.200	26.200	11,001
2026-03-20	25.600	26.450	25.500	26.450	26.450	23,000
2026-03-19	25.950	26.200	25.900	26.000	26.000	20,002
2026-03-18	26.100	26.100	24.800	26.000	26.000	43,001
2026-03-17	26.950	26.950	25.600	26.100	26.100	52,000
2026-03-16	25.500	28.000	25.500	26.950	26.950	273,000
2026-03-13	26.650	26.650	25.550	25.650	25.650	82,783
2026-03-12	24.550	27.150	23.750	27.150	27.150	116,308
2026-03-11	22.800	24.750	22.800	24.750	24.750	72,284
2026-03-10	20.900	22.800	20.900	22.500	22.500	59,240
2026-03-09	21.050	21.500	20.100	20.900	20.900	38,096
2026-03-06	21.600	21.700	21.050	21.700	21.700	32,001
2026-03-05	22.050	22.050	21.400	21.800	21.800	18,001
2026-03-04	23.250	23.250	21.750	21.950	21.950	29,000
2026-03-03	23.600	24.000	22.800	23.450	23.450	28,000
2026-03-02	23.300	24.300	23.300	24.000	24.000	10,000
2026-02-26	24.500	24.500	24.000	24.000	24.000	13,000
2026-02-25	23.700	24.350	23.700	24.350	24.350	16,001
2026-02-24	24.500	24.500	24.000	24.350	24.350	20,005
2026-02-23	23.650	24.500	23.650	24.500	24.500	48,100
2026-02-11	23.800	23.800	23.350	23.750	23.750	19,001
2026-02-10	23.850	24.050	23.650	23.850	23.850	31,000
2026-02-09	23.850	24.400	23.650	24.100	24.100	31,257
2026-02-06	24.000	24.550	23.650	23.750	23.750	94,042
2026-02-05	22.150	24.200	22.150	24.200	24.200	305,005
2026-02-04	20.050	22.150	20.000	22.150	22.150	197,098
2026-02-03	20.350	20.350	19.900	20.150	20.150	28,000
2026-02-02	20.450	20.450	20.200	20.350	20.350	7,003
2026-01-30	20.900	20.900	20.600	20.800	20.800	8,000
2026-01-29	20.950	21.550	20.800	20.800	20.800	20,010
2026-01-28	21.600	21.650	20.750	21.100	21.100	36,008
2026-01-27	21.700	21.700	21.200	21.200	21.200	38,000
2026-01-26	21.550	22.000	21.450	21.450	21.450	29,000
2026-01-23	21.900	22.350	21.900	21.950	21.950	17,000
2026-01-22	21.950	22.500	21.600	22.500	22.500	27,005
2026-01-21	21.900	22.800	21.000	22.800	22.800	54,000
2026-01-20	22.550	22.550	21.900	21.900	21.900	38,001

← NewerPage 3 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.