Key Ware Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	13.550	13.950	12.900	12.900	12.900	2,103,000
2024-08-02	14.550	14.950	14.300	14.300	14.300	1,426,000
2024-08-01	14.750	15.200	14.750	15.050	15.050	1,238,000
2024-07-31	14.600	14.850	14.400	14.500	14.500	717,000
2024-07-30	14.400	14.700	13.950	14.700	14.700	1,373,000
2024-07-29	15.050	15.100	14.350	14.400	14.400	1,848,000
2024-07-26	14.800	15.050	14.550	14.800	14.800	1,597,000
2024-07-25	15.400	15.400	15.400	15.400	15.400	0
2024-07-24	15.400	15.400	15.400	15.400	15.400	0
2024-07-23	15.500	15.750	15.350	15.400	15.400	902,000
2024-07-22	15.750	16.000	15.050	15.300	15.300	2,589,000
2024-07-19	16.550	16.700	15.700	15.750	15.750	3,515,000
2024-07-18	17.000	17.000	16.300	16.550	16.550	3,856,000
2024-07-17	16.550	17.500	16.550	17.000	17.000	9,510,000
2024-07-16	16.300	16.600	16.100	16.550	16.550	2,445,000
2024-07-15	16.850	16.850	16.200	16.300	16.300	3,738,000
2024-07-12	16.800	17.100	16.400	16.750	16.750	3,938,000
2024-07-11	16.600	17.300	16.350	16.650	16.650	9,052,000
2024-07-10	16.200	16.800	16.150	16.550	16.550	2,932,000
2024-07-09	16.800	16.800	15.650	16.100	16.100	3,384,000
2024-07-08	17.050	17.150	16.350	16.600	16.600	4,260,000
2024-07-05	16.600	16.850	16.350	16.700	16.700	3,303,000
2024-07-04	16.350	16.950	16.250	16.400	16.400	5,808,000
2024-07-03	16.500	16.700	16.200	16.300	16.300	4,501,000
2024-07-02	16.200	16.350	15.800	16.350	16.350	4,028,000
2024-07-01	16.000	16.700	15.900	16.200	16.200	8,445,000
2024-06-28	15.100	15.400	15.100	15.350	15.350	1,276,000
2024-06-27	15.200	15.300	15.000	15.000	15.000	1,442,000
2024-06-26	15.350	15.400	15.100	15.200	15.200	1,307,000
2024-06-25	15.350	15.450	14.900	15.200	15.200	1,578,000
2024-06-24	15.700	15.700	15.250	15.300	15.300	1,794,000
2024-06-21	15.150	15.900	15.150	15.700	15.700	4,116,000
2024-06-20	15.050	15.300	15.050	15.100	15.100	1,708,000
2024-06-19	15.150	15.350	14.850	15.000	15.000	2,686,000
2024-06-18	15.550	15.550	15.050	15.100	15.100	1,694,000
2024-06-17	15.400	15.650	15.200	15.350	15.350	1,833,000
2024-06-14	15.150	15.650	15.050	15.400	15.400	3,312,000
2024-06-13	14.850	15.050	14.750	14.900	14.900	1,516,000
2024-06-12	14.950	15.100	14.500	14.850	14.850	2,891,000
2024-06-11	15.650	16.000	14.900	14.900	14.900	7,441,000
2024-06-07	15.550	16.000	15.500	15.600	15.600	2,549,000
2024-06-06	15.850	16.300	15.450	15.450	15.450	6,057,000
2024-06-05	15.400	15.800	15.150	15.650	15.650	4,121,000
2024-06-04	15.450	15.800	15.150	15.150	15.150	5,038,000
2024-06-03	15.850	16.100	15.300	15.350	15.350	6,170,000
2024-05-31	16.250	16.350	15.700	15.750	15.750	6,091,000
2024-05-30	17.050	17.050	15.850	15.900	15.900	10,535,000
2024-05-29	17.200	17.950	16.850	17.150	17.150	16,428,000
2024-05-28	17.550	17.550	16.850	17.000	17.000	14,590,000
2024-05-27	17.550	18.250	17.300	17.650	17.650	36,012,000
2024-05-24	15.450	17.100	15.000	17.100	17.100	30,483,000
2024-05-23	16.150	16.500	15.350	15.550	15.550	31,230,000
2024-05-22	14.300	15.600	14.100	15.600	15.600	15,423,000
2024-05-21	14.000	14.300	13.750	14.200	14.200	2,622,000
2024-05-20	14.300	14.400	13.750	13.950	13.950	3,356,000
2024-05-17	14.350	15.000	14.050	14.300	14.300	8,535,000
2024-05-16	13.600	14.400	13.600	14.100	14.100	4,688,000
2024-05-15	13.850	13.850	13.500	13.550	13.550	1,605,000
2024-05-14	14.000	14.050	13.600	13.750	13.750	1,248,000
2024-05-13	13.650	14.000	13.550	13.800	13.800	2,338,000

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.2500 TWD
2025-09-18	0.1494 TWD
2023-09-12	0.1010 TWD
2021-09-08	0.2080 TWD
2020-09-01	0.0306 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.