Key Ware Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	13.850	13.900	13.300	13.450	13.450	2,372,000
2024-05-09	13.700	14.000	13.550	13.700	13.700	2,706,000
2024-05-08	13.750	14.150	13.450	13.650	13.650	4,004,000
2024-05-07	13.250	14.150	13.000	13.650	13.650	6,260,000
2024-05-06	14.200	14.300	13.050	13.150	13.150	9,123,000
2024-05-03	12.500	13.550	12.500	13.550	13.550	3,848,000
2024-05-02	12.500	12.500	12.200	12.350	12.350	1,500,000
2024-04-30	12.450	12.650	12.300	12.500	12.500	994,000
2024-04-29	12.350	12.550	12.250	12.400	12.400	1,126,000
2024-04-26	12.200	12.450	12.150	12.250	12.250	882,000
2024-04-25	12.250	12.500	12.200	12.200	12.200	746,000
2024-04-24	12.200	12.500	12.200	12.350	12.350	1,730,000
2024-04-23	12.150	12.250	11.950	12.000	12.000	872,000
2024-04-22	12.250	12.350	12.000	12.000	12.000	896,000
2024-04-19	12.400	12.450	11.750	12.100	12.100	2,185,000
2024-04-18	12.600	12.650	12.400	12.500	12.500	955,000
2024-04-17	12.350	13.000	12.350	12.700	12.700	1,173,000
2024-04-16	13.000	13.000	12.300	12.500	12.500	2,027,000
2024-04-15	13.250	13.400	12.950	13.000	13.000	1,570,000
2024-04-12	13.250	13.350	13.150	13.250	13.250	1,321,000
2024-04-11	13.600	13.600	13.200	13.250	13.250	1,584,000
2024-04-10	13.450	13.950	13.450	13.700	13.700	2,518,000
2024-04-09	13.450	13.650	13.400	13.450	13.450	1,981,000
2024-04-08	13.300	13.600	13.150	13.500	13.500	1,521,000
2024-04-03	13.300	13.300	13.000	13.300	13.300	1,809,000
2024-04-02	13.700	13.700	13.300	13.400	13.400	1,565,000
2024-04-01	13.600	13.700	13.350	13.700	13.700	1,452,000
2024-03-29	13.950	14.050	13.550	13.600	13.600	2,022,000
2024-03-28	14.400	14.450	13.850	13.950	13.950	2,837,000
2024-03-27	14.100	14.400	13.900	14.200	14.200	2,816,000
2024-03-26	13.500	13.500	13.500	13.500	13.500	5,167,406
2024-03-25	13.500	13.500	13.500	13.500	13.500	7,345,387
2024-03-22	13.300	13.700	13.050	13.500	13.500	6,113,000
2024-03-21	14.100	14.200	13.200	13.350	13.350	6,400,000
2024-03-20	14.350	14.350	14.350	14.350	14.350	5,215,219
2024-03-19	14.850	15.200	14.350	14.350	14.350	5,093,000
2024-03-18	14.650	14.650	14.650	14.650	14.650	4,115,545
2024-03-15	15.100	15.250	14.600	14.650	14.650	4,127,000
2024-03-14	15.350	15.550	14.650	15.050	15.050	6,751,000
2024-03-13	16.150	16.400	14.500	15.150	15.150	16,499,000
2024-03-12	15.950	16.900	15.600	16.100	16.100	13,962,000
2024-03-11	15.500	17.350	15.300	16.200	16.200	25,518,000
2024-03-08	18.700	18.700	15.350	15.800	15.800	63,458,000
2024-03-07	17.050	17.050	16.800	17.050	17.050	10,932,000
2024-03-06	14.700	15.500	14.500	15.500	15.500	26,922,000
2024-03-05	13.100	14.100	13.000	14.100	14.100	9,425,000
2024-03-04	12.850	12.900	12.650	12.850	12.850	1,511,000
2024-03-01	13.200	13.200	12.800	12.800	12.800	1,919,000
2024-02-29	12.850	13.200	12.850	13.050	13.050	2,536,000
2024-02-27	13.200	13.200	12.700	12.750	12.750	2,232,000
2024-02-26	12.850	13.250	12.700	13.000	13.000	3,515,000
2024-02-23	12.950	13.100	12.550	12.800	12.800	3,798,000
2024-02-22	12.500	13.550	12.450	13.000	13.000	16,880,000
2024-02-21	12.300	12.450	12.300	12.350	12.350	1,200,000
2024-02-20	12.500	12.500	12.200	12.200	12.200	2,130,000
2024-02-19	12.150	12.700	12.100	12.550	12.550	3,422,000
2024-02-16	11.650	12.100	11.600	12.050	12.050	1,904,000
2024-02-15	11.350	11.650	11.300	11.500	11.500	871,000
2024-02-05	11.800	11.800	11.350	11.350	11.350	768,000
2024-02-02	11.800	11.800	11.550	11.550	11.550	712,000

← NewerPage 11 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.