Kayee International Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	26.500	27.000	25.800	26.250	26.250	53,000
2025-07-28	27.500	27.500	26.950	27.000	27.000	16,038
2025-07-25	28.000	28.000	27.500	27.500	27.500	4,000
2025-07-24	27.900	28.450	27.900	28.450	28.450	3,001
2025-07-23	28.300	28.600	28.300	28.600	28.600	3,000
2025-07-22	28.850	28.850	28.850	28.850	28.850	3,000
2025-07-21	27.100	28.600	27.100	28.600	28.600	8,000
2025-07-18	28.500	28.500	28.050	28.050	28.050	13,000
2025-07-17	28.000	28.250	28.000	28.250	28.250	4,000
2025-07-16	27.050	28.000	27.050	28.000	28.000	11,000
2025-07-15	26.400	27.050	26.400	27.050	27.050	8,000
2025-07-14	27.350	27.350	27.300	27.300	27.300	3,000
2025-07-11	26.650	27.300	26.550	26.900	26.900	20,003
2025-07-10	28.050	28.050	27.250	27.500	27.500	23,006
2025-07-09	28.450	28.450	28.300	28.300	28.300	7,000
2025-07-08	28.450	28.800	28.400	28.800	28.800	7,031
2025-07-07	28.650	29.100	28.500	29.100	29.100	10,002
2025-07-04	29.100	29.650	28.100	29.600	29.600	12,000
2025-07-03	30.150	30.150	30.150	30.150	30.150	6,000
2025-07-02	28.500	28.850	28.500	28.850	28.850	9,000
2025-07-01	30.000	30.000	29.100	29.100	29.100	9,000
2025-06-30	29.900	30.000	29.250	30.000	30.000	8,000
2025-06-27	29.500	30.000	29.050	29.900	29.900	12,012
2025-06-26	30.000	30.000	29.500	29.500	29.500	6,001
2025-06-25	29.000	29.000	29.000	29.000	29.000	1,000
2025-06-24	30.000	30.000	29.000	29.000	29.000	8,000
2025-06-23	28.100	29.000	27.900	29.000	29.000	9,000
2025-06-20	29.000	29.000	28.900	29.000	29.000	7,000
2025-06-19	29.000	29.450	28.850	29.000	29.000	12,019
2025-06-18	30.500	30.500	29.900	29.900	29.900	13,000
2025-06-17	30.450	30.600	30.250	30.600	30.600	12,000
2025-06-16	30.900	30.900	30.900	30.900	30.900	1,000
2025-06-13	30.350	30.950	30.300	30.950	30.950	7,001
2025-06-12	30.600	30.950	30.250	30.950	30.950	44,004
2025-06-11	30.900	31.000	30.500	31.000	31.000	90,001
2025-06-10	31.000	31.000	30.700	30.950	30.950	7,000
2025-06-09	30.800	30.800	30.750	30.750	30.750	6,000
2025-06-06	31.000	31.000	30.800	30.800	30.800	39,000
2025-06-05	31.200	31.200	30.950	30.950	30.950	52,001
2025-06-04	31.450	31.450	31.250	31.250	31.250	39,001
2025-06-03	31.400	31.400	31.300	31.400	31.400	30,001
2025-06-02	31.750	31.750	31.750	31.750	31.750	2,002
2025-05-29	31.900	32.000	31.700	31.750	31.750	47,000
2025-05-28	31.850	31.950	31.800	31.950	31.950	24,000
2025-05-27	31.950	32.000	31.800	31.850	31.850	59,000
2025-05-26	31.900	31.950	31.750	31.950	31.950	40,000
2025-05-23	31.950	31.950	31.900	31.900	31.900	33,000
2025-05-22	31.950	32.000	31.900	31.900	31.900	6,000
2025-05-21	32.200	32.200	31.900	31.900	31.900	90,000
2025-05-20	32.050	32.500	31.950	32.200	32.200	109,000
2025-05-19	32.250	32.250	32.050	32.050	32.050	51,001
2025-05-16	32.250	32.350	32.200	32.250	32.250	59,000
2025-05-15	32.250	32.800	32.250	32.250	32.250	65,000
2025-05-14	31.900	32.300	31.900	32.200	32.200	33,330
2025-05-13	33.050	33.050	31.850	31.850	31.850	86,000
2025-05-12	32.000	33.000	31.500	32.900	32.900	96,002
2025-05-09	31.200	32.000	31.150	32.000	32.000	133,000
2025-05-08	30.500	31.100	29.900	31.000	31.000	78,000
2025-05-07	29.600	29.800	29.500	29.800	29.800	16,000
2025-05-06	29.500	29.500	29.500	29.500	29.500	2,001

← NewerPage 6 of 21 · 1,215 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.