Kayee International Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	26.050	26.300	25.850	26.300	26.300	7,000
2025-10-22	26.050	26.100	25.550	26.100	26.100	29,000
2025-10-21	27.000	27.100	26.000	26.000	26.000	27,000
2025-10-20	27.050	27.450	27.050	27.450	27.450	6,000
2025-10-17	27.950	27.950	27.050	27.250	27.250	21,000
2025-10-16	25.100	27.650	25.100	27.650	27.650	15,000
2025-10-15	25.850	25.850	25.850	25.850	25.850	3,000
2025-10-14	26.450	26.450	26.450	26.450	26.450	2,000
2025-10-13	25.900	25.900	25.550	25.550	25.550	4,165
2025-10-09	25.600	25.950	25.000	25.950	25.950	15,000
2025-10-08	25.150	25.450	25.000	25.450	25.450	21,167
2025-10-07	25.600	25.600	25.050	25.100	25.100	20,000
2025-10-03	26.250	26.250	26.250	26.250	26.250	0
2025-10-02	26.250	26.250	26.250	26.250	26.250	0
2025-10-01	25.750	26.250	25.750	26.250	26.250	4,000
2025-09-30	26.500	26.500	26.300	26.300	26.300	3,000
2025-09-29	26.850	26.850	26.850	26.850	26.850	0
2025-09-26	26.500	26.850	26.500	26.850	26.850	3,000
2025-09-25	26.850	26.850	26.850	26.850	26.850	0
2025-09-24	26.850	26.850	26.850	26.850	26.850	2,001
2025-09-23	25.650	27.250	25.500	27.250	27.250	37,000
2025-09-22	25.750	25.750	25.650	25.700	25.700	16,000
2025-09-19	26.350	26.350	26.350	26.350	26.350	1,000
2025-09-18	27.200	27.200	27.200	27.200	27.200	2,000
2025-09-17	27.350	27.350	26.100	26.250	26.250	12,000
2025-09-16	25.600	27.200	25.000	27.200	27.200	10,000
2025-09-15	25.300	25.300	24.450	25.250	25.250	14,000
2025-09-12	26.150	26.150	25.700	25.700	25.700	19,000
2025-09-11	26.450	26.450	26.000	26.100	26.100	15,000
2025-09-10	26.800	26.800	26.450	26.450	26.450	5,000
2025-09-09	26.000	26.750	25.900	26.750	26.750	7,000
2025-09-08	26.200	26.200	25.800	25.850	25.850	9,000
2025-09-05	26.700	26.700	26.700	26.700	26.700	1,000
2025-09-04	26.500	26.700	26.500	26.700	26.700	3,000
2025-09-03	26.750	26.750	26.500	26.750	26.750	10,000
2025-09-02	27.000	27.000	26.750	26.750	26.750	5,001
2025-09-01	27.000	27.000	27.000	27.000	27.000	11,000
2025-08-29	26.500	27.000	26.500	27.000	27.000	4,000
2025-08-28	27.000	27.050	27.000	27.000	27.000	16,000
2025-08-27	28.000	28.050	26.500	27.350	27.350	11,000
2025-08-26	26.900	26.900	26.850	26.850	26.850	3,001
2025-08-25	27.300	27.300	26.900	26.900	26.900	8,200
2025-08-22	27.500	27.550	27.300	27.300	27.300	5,020
2025-08-21	28.000	28.000	27.550	27.900	27.900	8,000
2025-08-20	27.300	28.000	27.200	28.000	28.000	7,000
2025-08-19	28.150	28.300	27.950	28.000	28.000	17,190
2025-08-18	27.000	28.000	26.750	28.000	28.000	12,010
2025-08-15	27.250	27.500	27.250	27.300	27.300	6,000
2025-08-14	27.500	27.500	27.500	27.500	27.500	5,000
2025-08-13	27.150	27.500	27.150	27.500	27.500	4,000
2025-08-12	27.750	28.000	27.750	27.750	27.750	7,000
2025-08-11	27.700	27.700	27.700	27.700	27.700	5,000
2025-08-08	27.000	27.700	26.550	27.700	27.700	11,031
2025-08-07	27.800	27.800	27.400	27.400	27.400	8,000
2025-08-06	27.500	27.800	27.500	27.800	27.800	5,000
2025-08-05	27.800	27.800	27.800	27.800	27.800	2,000
2025-08-04	27.800	27.800	27.800	27.800	27.800	2,000
2025-08-01	26.600	26.600	26.350	26.350	26.350	9,003
2025-07-31	26.000	26.600	26.000	26.600	26.600	5,005
2025-07-30	25.550	26.000	25.550	26.000	26.000	7,001

← NewerPage 5 of 21 · 1,220 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.