Kayee International Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	23.000	23.000	22.500	22.500	22.500	15,001
2026-01-16	22.800	22.800	22.650	22.800	22.800	7,001
2026-01-15	22.800	22.900	22.550	22.900	22.900	22,000
2026-01-14	22.600	22.800	22.500	22.800	22.800	12,000
2026-01-13	22.500	22.750	22.350	22.750	22.750	14,000
2026-01-12	23.150	23.150	22.450	22.650	22.650	49,029
2026-01-09	23.550	23.700	23.450	23.700	23.700	17,000
2026-01-08	24.300	24.750	23.850	24.050	24.050	31,001
2026-01-07	23.800	25.700	23.200	25.700	25.700	30,000
2026-01-06	22.900	23.750	22.900	23.750	23.750	357,000
2026-01-05	23.200	23.200	22.650	22.650	22.650	2,001
2026-01-02	23.350	23.400	23.300	23.350	23.350	7,000
2025-12-31	23.950	23.950	23.000	23.000	23.000	84,100
2025-12-30	23.900	24.500	23.900	24.300	24.300	54,000
2025-12-29	23.200	23.950	22.900	23.950	23.950	26,000
2025-12-26	23.000	23.300	23.000	23.200	23.200	14,000
2025-12-24	23.600	23.600	23.250	23.250	23.250	12,000
2025-12-23	23.500	23.600	23.500	23.600	23.600	53,000
2025-12-22	23.650	23.650	23.500	23.500	23.500	17,000
2025-12-19	23.750	23.800	23.650	23.800	23.800	10,000
2025-12-18	23.650	23.950	23.500	23.950	23.950	15,000
2025-12-17	23.900	23.900	23.650	23.650	23.650	19,000
2025-12-16	24.850	24.850	23.650	23.650	23.650	28,000
2025-12-15	24.300	24.450	24.300	24.300	24.300	8,500
2025-12-12	24.650	24.650	24.350	24.350	24.350	13,000
2025-12-11	24.650	24.800	24.450	24.650	24.650	7,000
2025-12-10	24.800	24.800	24.500	24.700	24.700	36,000
2025-12-09	24.700	25.200	24.650	25.200	25.200	6,001
2025-12-08	24.900	24.900	24.900	24.900	24.900	4,000
2025-12-05	25.450	25.450	24.700	25.300	25.300	14,000
2025-12-04	24.950	25.400	24.650	25.400	25.400	9,649
2025-12-03	25.000	25.000	24.650	24.700	24.700	16,001
2025-12-02	24.800	25.400	24.800	25.400	25.400	3,000
2025-12-01	24.600	25.500	24.600	25.500	25.500	4,004
2025-11-28	24.350	24.950	24.350	24.950	24.950	8,000
2025-11-27	24.950	24.950	24.950	24.950	24.950	2,000
2025-11-26	24.950	24.950	24.950	24.950	24.950	3,000
2025-11-25	24.950	24.950	24.950	24.950	24.950	0
2025-11-24	24.550	25.000	24.100	24.950	24.950	34,000
2025-11-21	25.250	25.250	24.750	24.950	24.950	11,000
2025-11-20	24.700	25.000	24.700	25.000	25.000	5,000
2025-11-19	24.950	24.950	24.950	24.950	24.950	1,001
2025-11-18	23.800	24.950	23.800	24.950	24.950	23,000
2025-11-17	24.300	24.300	23.400	24.250	24.250	21,000
2025-11-14	24.550	24.550	24.300	24.300	24.300	6,000
2025-11-13	24.600	24.850	24.500	24.550	24.550	13,000
2025-11-12	24.650	24.750	24.350	24.350	24.350	32,022
2025-11-11	24.850	25.100	24.800	25.100	25.100	8,000
2025-11-10	25.350	25.500	24.700	24.850	24.850	38,000
2025-11-07	24.800	25.550	24.650	25.400	25.400	6,000
2025-11-06	25.200	25.200	24.800	24.800	24.800	26,000
2025-11-05	25.400	25.500	25.150	25.500	25.500	10,000
2025-11-04	25.150	25.600	24.750	25.600	25.600	17,040
2025-11-03	25.900	25.900	25.150	25.150	25.150	30,001
2025-10-31	26.550	26.550	26.100	26.300	26.300	8,000
2025-10-30	25.850	26.250	25.750	26.250	26.250	21,000
2025-10-29	26.750	26.750	26.000	26.000	26.000	18,000
2025-10-28	26.050	26.250	25.950	26.250	26.250	12,000
2025-10-27	27.050	27.050	26.000	26.000	26.000	27,000
2025-10-23	26.050	26.300	25.850	26.300	26.300	7,000

← NewerPage 4 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.