Kayee International Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	31.000	31.700	30.500	31.700	31.700	22,001
2025-02-03	30.050	31.150	30.050	31.150	31.150	27,001
2025-01-22	31.000	31.050	30.950	31.050	31.050	13,001
2025-01-21	31.500	31.600	31.200	31.600	31.600	10,001
2025-01-20	31.250	31.700	31.150	31.700	31.700	7,000
2025-01-17	32.350	32.350	31.200	31.250	31.250	14,000
2025-01-16	32.350	32.350	32.350	32.350	32.350	3,000
2025-01-15	30.100	31.450	30.050	31.450	31.450	16,001
2025-01-14	30.600	30.600	30.100	30.350	30.350	23,001
2025-01-13	30.950	30.950	30.000	30.600	30.600	23,000
2025-01-10	31.000	31.000	31.000	31.000	31.000	0
2025-01-09	31.250	31.750	31.000	31.000	31.000	25,000
2025-01-08	31.800	31.900	31.550	31.900	31.900	45,000
2025-01-07	31.700	31.700	31.600	31.600	31.600	7,001
2025-01-06	32.000	32.000	31.900	31.950	31.950	14,000
2025-01-03	31.600	32.400	31.050	32.050	32.050	39,000
2025-01-02	32.000	32.750	31.550	32.750	32.750	28,001
2024-12-31	32.950	32.950	32.000	32.400	32.400	21,000
2024-12-30	32.000	32.000	32.000	32.000	32.000	8,000
2024-12-27	32.050	32.050	31.900	32.000	32.000	10,002
2024-12-26	31.650	32.050	31.650	32.050	32.050	57,000
2024-12-25	31.500	31.500	31.100	31.400	31.400	22,000
2024-12-24	31.350	32.400	31.050	31.100	31.100	20,026
2024-12-23	32.000	32.050	31.900	31.900	31.900	35,000
2024-12-20	33.200	33.200	31.400	32.000	32.000	78,003
2024-12-19	31.200	31.450	29.900	31.000	31.000	43,000
2024-12-18	32.000	32.200	31.600	32.200	32.200	34,000
2024-12-17	32.250	32.350	31.900	32.350	32.350	27,000
2024-12-16	32.500	32.700	32.250	32.250	32.250	21,000
2024-12-13	32.200	32.950	32.000	32.600	32.600	24,000
2024-12-12	32.850	34.000	32.850	33.000	33.000	50,000
2024-12-11	33.050	33.050	32.250	33.000	33.000	22,000
2024-12-10	33.700	33.700	33.000	33.000	33.000	34,000
2024-12-09	34.900	34.900	33.500	33.500	33.500	24,000
2024-12-06	32.550	34.850	32.450	34.850	34.850	36,055
2024-12-05	32.450	33.150	32.450	33.150	33.150	10,000
2024-12-04	31.650	33.200	31.350	33.200	33.200	26,000
2024-12-03	32.300	32.450	31.900	32.200	32.200	28,000
2024-12-02	32.250	33.000	32.200	32.200	32.200	9,000
2024-11-29	32.900	33.000	32.450	33.000	33.000	37,000
2024-11-28	33.800	33.800	32.950	32.950	32.950	101,000
2024-11-27	33.900	33.900	33.650	33.800	33.800	20,000
2024-11-26	33.800	33.900	33.800	33.900	33.900	9,000
2024-11-25	33.800	34.000	33.800	33.900	33.900	58,000
2024-11-22	34.500	34.500	33.900	33.900	33.900	29,000
2024-11-21	34.150	34.350	34.050	34.150	34.150	39,000
2024-11-20	34.150	34.150	34.150	34.150	34.150	51,007
2024-11-19	34.250	34.500	34.200	34.300	34.300	59,000
2024-11-18	34.450	34.450	33.950	34.250	34.250	79,000
2024-11-15	34.300	34.300	34.050	34.050	34.050	75,000
2024-11-14	34.500	34.500	34.000	34.250	34.250	59,003
2024-11-13	33.900	34.100	33.900	33.950	33.950	21,000
2024-11-12	33.650	33.950	33.650	33.900	33.900	21,000
2024-11-11	33.950	34.000	33.600	33.600	33.600	172,004
2024-11-08	34.100	35.050	33.500	33.500	33.500	54,000
2024-11-07	35.000	35.100	34.500	34.500	34.500	107,000
2024-11-06	34.500	34.550	34.000	34.500	34.500	49,000
2024-11-05	33.750	34.500	33.400	34.500	34.500	23,000
2024-11-04	35.150	35.150	34.100	34.100	34.100	41,000
2024-11-01	34.000	34.300	33.550	34.300	34.300	18,000

← NewerPage 8 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.