Kayee International Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	28.750	29.500	27.350	29.500	29.500	38,000
2025-05-02	30.850	31.400	28.850	28.900	28.900	47,000
2025-04-30	31.000	31.150	29.500	29.600	29.600	46,002
2025-04-29	32.150	32.150	30.050	30.750	30.750	204,001
2025-04-28	26.850	29.250	26.850	29.250	29.250	139,000
2025-04-25	25.600	26.600	25.600	26.600	26.600	6,000
2025-04-24	25.700	25.750	25.700	25.700	25.700	5,000
2025-04-23	25.000	25.700	25.000	25.500	25.500	4,000
2025-04-22	27.500	27.500	25.150	25.150	25.150	4,001
2025-04-21	27.000	27.000	26.600	26.600	26.600	3,001
2025-04-18	27.300	27.800	27.300	27.400	27.400	5,000
2025-04-17	26.950	28.850	26.950	28.850	28.850	8,160
2025-04-16	27.150	27.150	27.150	27.150	27.150	2,001
2025-04-15	26.850	27.150	26.850	27.150	27.150	9,001
2025-04-14	26.050	26.150	25.750	25.750	25.750	21,000
2025-04-11	26.000	26.600	25.300	26.600	26.600	20,002
2025-04-10	28.500	29.150	27.900	27.900	27.900	59,000
2025-04-09	23.300	27.900	23.300	27.900	27.900	13,000
2025-04-08	26.000	26.000	24.700	25.450	25.450	19,002
2025-04-07	26.100	26.100	26.100	26.100	26.100	5,003
2025-04-02	28.850	29.600	28.850	28.950	28.950	12,031
2025-04-01	28.500	28.800	28.500	28.800	28.800	9,034
2025-03-31	30.900	30.900	28.500	28.500	28.500	39,006
2025-03-28	30.150	30.900	30.150	30.900	30.900	810,005
2025-03-27	30.900	30.900	30.600	30.750	30.750	10,001
2025-03-26	31.000	31.200	30.800	30.850	30.850	17,001
2025-03-25	31.000	31.200	30.850	31.150	31.150	10,000
2025-03-24	31.200	31.200	30.900	30.900	30.900	3,012
2025-03-21	30.700	31.000	30.700	31.000	31.000	7,004
2025-03-20	31.150	31.150	30.700	30.700	30.700	4,000
2025-03-19	30.900	31.550	30.900	31.200	31.200	10,000
2025-03-18	31.500	32.000	31.500	31.550	31.550	12,001
2025-03-17	31.900	31.900	31.400	31.750	31.750	14,000
2025-03-14	32.150	32.200	31.800	31.900	31.900	21,000
2025-03-13	32.250	32.250	32.200	32.200	32.200	8,001
2025-03-12	32.900	32.950	32.300	32.300	32.300	10,000
2025-03-11	32.100	32.900	31.450	32.900	32.900	17,180
2025-03-10	32.200	32.250	32.050	32.150	32.150	14,050
2025-03-07	32.300	33.000	31.950	32.700	32.700	138,000
2025-03-06	32.350	32.350	32.350	32.350	32.350	5,001
2025-03-05	32.000	32.500	31.700	32.350	32.350	72,012
2025-03-04	31.600	32.350	31.600	32.350	32.350	73,001
2025-03-03	32.000	32.200	32.000	32.200	32.200	11,000
2025-02-27	31.650	33.000	31.650	32.150	32.150	90,000
2025-02-26	31.200	31.650	31.200	31.650	31.650	12,001
2025-02-25	31.700	31.700	31.200	31.300	31.300	40,001
2025-02-24	31.500	31.700	31.500	31.700	31.700	13,003
2025-02-21	32.000	32.000	31.700	31.700	31.700	5,000
2025-02-20	32.150	32.350	31.550	31.900	31.900	34,001
2025-02-19	32.100	32.500	32.100	32.200	32.200	37,003
2025-02-18	32.600	33.500	32.400	32.450	32.450	48,000
2025-02-17	31.900	33.850	31.900	32.000	32.000	96,001
2025-02-14	31.200	31.900	31.200	31.900	31.900	64,004
2025-02-13	30.850	31.750	30.300	31.750	31.750	39,000
2025-02-12	31.200	31.200	30.900	30.900	30.900	11,000
2025-02-11	31.550	31.700	30.850	31.500	31.500	94,004
2025-02-10	31.900	31.950	30.900	31.300	31.300	79,005
2025-02-07	31.900	32.000	31.250	31.950	31.950	72,000
2025-02-06	31.150	32.000	31.150	31.950	31.950	52,001
2025-02-05	30.900	31.850	30.600	31.850	31.850	31,090

← NewerPage 7 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.