Kayee International Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	24.000	24.600	24.000	24.450	24.450	15,340
2026-10-16	24.600	24.800	23.650	24.000	24.000	49,180
2026-10-15	24.600	24.700	24.200	24.200	24.200	35,000
2026-10-14	24.550	24.900	24.300	24.350	24.350	80,000
2026-10-13	23.650	25.000	23.650	24.500	24.500	97,000
2026-10-12	23.500	23.700	23.500	23.600	23.600	19,000
2026-10-08	24.300	24.300	23.500	23.600	23.600	50,000
2026-10-07	24.800	24.800	23.700	24.300	24.300	44,001
2026-10-06	23.450	24.300	23.450	23.800	23.800	74,000
2026-10-05	22.900	23.900	22.900	23.450	23.450	102,000
2026-10-02	21.950	22.900	21.950	22.550	22.550	39,000
2026-10-01	21.900	22.000	21.500	21.950	21.950	24,016
2026-09-30	20.050	22.000	20.050	21.900	21.900	92,002
2026-09-29	19.850	20.250	19.650	20.250	20.250	51,000
2026-09-24	19.800	19.800	19.600	19.600	19.600	17,001
2026-09-23	19.950	19.950	19.500	19.600	19.600	21,000
2026-09-22	19.800	19.950	19.800	19.950	19.950	9,002
2026-09-21	20.000	20.000	19.900	19.900	19.900	27,001
2026-09-18	20.850	20.850	20.250	20.500	20.500	18,000
2026-09-17	19.400	21.000	19.400	21.000	21.000	8,000
2026-09-16	19.300	19.400	19.250	19.400	19.400	7,000
2026-09-15	19.700	19.800	19.300	19.400	19.400	21,000
2026-09-14	19.700	19.800	19.550	19.550	19.550	13,000
2026-09-11	19.700	19.700	19.700	19.700	19.700	457,000
2026-09-10	19.800	20.000	19.600	20.000	20.000	67,000
2026-09-09	19.600	19.700	19.300	19.700	19.700	28,000
2026-09-08	19.750	20.000	19.750	20.000	20.000	8,022
2026-09-07	20.000	20.000	19.300	19.750	19.750	65,000
2026-09-04	19.750	20.000	19.500	20.000	20.000	355,000
2026-09-03	19.700	19.700	19.700	19.700	19.700	1,000
2026-09-02	19.300	19.800	19.150	19.800	19.800	8,000
2026-09-01	19.750	19.750	19.700	19.700	19.700	4,008
2026-08-31	20.050	20.050	19.550	19.800	19.800	8,000
2026-08-28	19.150	20.000	19.150	20.000	20.000	19,000
2026-08-27	19.350	19.700	19.200	19.200	19.200	8,001
2026-08-26	19.350	19.700	19.350	19.550	19.550	4,000
2026-08-25	19.350	19.750	19.350	19.750	19.750	10,000
2026-08-24	21.100	21.100	19.550	19.650	19.650	13,000
2026-08-21	19.550	19.550	19.550	19.550	19.550	2,000
2026-08-20	19.500	19.600	19.500	19.600	19.600	4,000
2026-08-19	19.100	19.300	18.800	18.800	18.800	17,000
2026-08-18	19.450	19.450	19.200	19.200	19.200	7,000
2026-08-17	19.500	19.550	19.350	19.350	19.350	15,000
2026-08-14	19.650	20.000	19.650	20.000	20.000	7,000
2026-08-13	19.600	19.850	19.400	19.400	19.400	11,016
2026-08-12	20.050	20.050	19.350	19.900	19.900	21,000
2026-08-11	19.700	20.450	18.550	20.450	20.450	26,001
2026-08-10	20.750	20.750	19.300	19.600	19.600	118,000
2026-08-07	18.400	18.900	18.250	18.900	18.900	14,000
2026-08-06	18.350	18.350	18.100	18.200	18.200	17,000
2026-08-05	18.650	18.700	18.100	18.200	18.200	31,017
2026-08-04	19.100	19.100	18.400	18.400	18.400	32,006
2026-08-03	19.450	19.450	18.800	18.950	18.950	40,000
2026-07-31	19.250	19.800	19.150	19.450	19.450	21,000
2026-07-30	19.500	19.500	19.100	19.100	19.100	12,000
2026-07-29	19.300	19.650	18.700	19.550	19.550	64,000
2026-07-28	20.450	21.600	19.200	19.200	19.200	159,000
2026-07-27	18.550	20.200	18.550	20.200	20.200	186,001
2026-07-24	18.750	19.400	18.100	18.400	18.400	44,000
2026-07-23	19.050	19.050	18.750	19.000	19.000	14,000

Page 1 of 3 · 125 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.