Kayee International Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	33.650	34.150	32.500	34.150	34.150	118,001
2024-10-29	33.900	34.200	33.500	34.000	34.000	54,000
2024-10-28	35.150	35.250	33.300	34.500	34.500	66,001
2024-10-25	33.650	34.750	33.650	34.500	34.500	136,000
2024-10-24	33.950	34.300	33.500	34.300	34.300	73,000
2024-10-23	35.100	35.100	33.650	34.600	34.600	50,001
2024-10-22	34.300	34.650	33.850	34.650	34.650	54,000
2024-10-21	34.900	35.000	34.650	34.750	34.750	232,000
2024-10-18	34.000	35.000	34.000	34.750	34.750	278,000
2024-10-17	33.700	34.000	33.000	34.000	34.000	117,000
2024-10-16	33.250	34.000	33.000	33.900	33.900	140,000
2024-10-15	33.000	33.400	32.700	33.000	33.000	143,000
2024-10-14	31.800	33.500	31.800	33.000	33.000	121,000
2024-10-11	32.000	32.000	31.500	31.500	31.500	72,000
2024-10-09	31.550	31.550	31.350	31.500	31.500	22,003
2024-10-08	31.400	32.300	31.150	32.300	32.300	37,000
2024-10-07	31.150	32.000	31.150	31.650	31.650	60,000
2024-10-04	31.750	31.750	29.950	31.000	31.000	97,001
2024-10-01	34.350	34.350	31.750	31.950	31.950	62,000
2024-09-30	33.000	33.000	32.150	32.650	32.650	68,000
2024-09-27	33.150	33.150	31.950	33.000	33.000	172,001
2024-09-26	33.950	34.200	33.000	33.000	33.000	196,028
2024-09-25	33.950	34.900	33.350	33.900	33.900	372,031
2024-09-24	38.750	38.800	33.100	33.100	33.100	1,734,062
2024-09-23	35.950	35.950	35.950	35.950	35.950	676,000
2024-09-20	29.750	32.700	29.650	32.700	32.700	614,000
2024-09-19	29.350	30.050	29.350	29.750	29.750	168,000
2024-09-18	29.000	29.350	29.000	29.100	29.100	75,001
2024-09-16	28.850	29.500	28.300	29.000	29.000	82,001
2024-09-13	28.700	28.900	27.900	28.900	28.900	54,114
2024-09-12	27.500	28.600	27.200	28.350	28.350	188,031
2024-09-11	26.300	26.950	26.200	26.950	26.950	793,000
2024-09-10	25.600	26.350	25.500	26.350	26.350	14,000
2024-09-09	25.500	25.850	25.500	25.600	25.600	13,024
2024-09-06	25.600	25.600	25.350	25.350	25.350	20,000
2024-09-05	26.100	26.400	25.600	25.600	25.600	20,000
2024-09-04	26.100	26.350	26.050	26.100	26.100	32,037
2024-09-03	27.250	27.250	27.250	27.250	27.250	4,000
2024-09-02	27.600	27.600	27.250	27.250	27.250	16,047
2024-08-30	27.000	27.650	27.000	27.450	27.450	28,037
2024-08-29	26.800	27.400	26.800	27.250	27.250	27,000
2024-08-28	27.450	27.450	27.200	27.200	27.200	803,000
2024-08-27	26.500	27.450	26.450	27.150	27.150	42,000
2024-08-26	27.350	27.550	26.250	26.500	26.500	122,196
2024-08-23	28.950	30.250	27.100	27.550	27.550	350,070
2024-08-22	26.450	28.900	26.450	28.900	28.900	363,002
2024-08-21	26.300	26.300	26.150	26.300	26.300	997,013
2024-08-20	26.100	26.300	26.100	26.150	26.150	18,049
2024-08-19	25.500	26.650	25.500	26.300	26.300	70,000
2024-08-16	25.800	26.100	25.550	26.100	26.100	44,000
2024-08-15	25.500	25.700	25.400	25.700	25.700	13,013
2024-08-14	25.800	26.050	25.750	25.750	25.750	34,108
2024-08-13	25.700	25.950	25.700	25.950	25.950	10,139
2024-08-12	25.350	26.450	25.350	25.950	25.950	99,046
2024-08-09	25.300	25.450	25.250	25.400	25.400	16,000
2024-08-08	24.900	25.000	24.850	25.000	25.000	11,000
2024-08-07	25.050	25.200	24.850	24.850	24.850	16,004
2024-08-06	25.250	25.500	24.600	24.900	24.900	42,078
2024-08-05	25.000	25.400	25.000	25.000	25.000	105,000
2024-08-02	25.450	25.950	25.450	25.900	25.900	162,000

← NewerPage 9 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.