Key Ware Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	11.800	11.850	11.600	11.700	11.700	810,000
2024-01-31	11.700	11.800	11.600	11.700	11.700	844,000
2024-01-30	11.850	12.400	11.650	11.700	11.700	3,779,000
2024-01-29	11.600	11.750	11.550	11.700	11.700	1,358,000
2024-01-26	11.650	11.750	11.550	11.550	11.550	1,484,000
2024-01-25	11.450	11.700	11.450	11.550	11.550	1,451,000
2024-01-24	11.450	11.550	11.300	11.400	11.400	1,059,000
2024-01-23	11.250	11.500	11.250	11.350	11.350	1,363,000
2024-01-22	11.150	11.350	11.150	11.250	11.250	647,000
2024-01-19	11.150	11.150	11.100	11.150	11.150	258,000
2024-01-18	11.050	11.150	11.000	11.050	11.050	327,000
2024-01-17	11.250	11.450	11.000	11.000	11.000	1,065,000
2024-01-16	10.950	11.300	10.950	11.150	11.150	557,000
2024-01-15	11.000	11.000	10.900	10.950	10.950	278,263
2024-01-12	11.000	11.050	10.900	10.950	10.950	194,000
2024-01-11	10.950	11.100	10.900	11.000	11.000	207,000
2024-01-10	11.000	11.000	10.900	10.900	10.900	218,000
2024-01-09	11.150	11.150	10.900	10.900	10.900	458,000
2024-01-08	11.150	11.250	11.100	11.100	11.100	297,000
2024-01-05	11.050	11.250	11.000	11.150	11.150	493,000
2024-01-04	11.150	11.150	10.950	11.000	11.000	576,000
2024-01-03	11.200	11.250	11.050	11.100	11.100	297,000
2024-01-02	11.200	11.250	11.150	11.200	11.200	277,000
2023-12-29	11.300	11.350	11.200	11.200	11.200	373,000
2023-12-28	11.250	11.300	11.150	11.300	11.300	329,000
2023-12-27	11.300	11.350	11.200	11.200	11.200	366,000
2023-12-26	11.200	11.400	11.150	11.250	11.250	511,000
2023-12-25	11.350	11.400	11.150	11.150	11.150	754,000
2023-12-22	11.250	11.800	11.250	11.350	11.350	4,205,000
2023-12-21	11.300	11.300	11.150	11.200	11.200	447,000
2023-12-20	11.300	11.300	11.250	11.250	11.250	324,000
2023-12-19	11.150	11.300	11.150	11.250	11.250	456,000
2023-12-18	11.500	11.500	11.150	11.150	11.150	1,095,000
2023-12-15	11.650	11.750	11.300	11.500	11.500	3,108,000
2023-12-14	11.250	12.250	11.250	11.600	11.600	12,410,000
2023-12-13	11.000	11.250	11.000	11.150	11.150	471,000
2023-12-12	10.950	11.000	10.850	10.950	10.950	361,000
2023-12-11	10.900	10.950	10.800	10.900	10.900	289,000
2023-12-08	11.000	11.050	10.900	10.950	10.950	224,000
2023-12-07	10.900	11.050	10.900	10.950	10.950	362,000
2023-12-06	10.950	11.000	10.900	10.900	10.900	432,000
2023-12-05	11.050	11.100	10.950	10.950	10.950	336,000
2023-12-04	10.950	11.100	10.950	11.050	11.050	627,000
2023-12-01	10.950	11.000	10.900	10.900	10.900	369,000
2023-11-30	10.800	11.000	10.750	10.900	10.900	761,000
2023-11-29	10.750	10.800	10.700	10.750	10.750	153,000
2023-11-28	10.700	10.700	10.650	10.700	10.700	202,000
2023-11-27	10.750	10.750	10.600	10.650	10.650	170,000
2023-11-24	10.700	10.750	10.650	10.700	10.700	116,000
2023-11-23	10.700	10.800	10.650	10.650	10.650	285,000
2023-11-22	10.800	10.850	10.600	10.700	10.700	222,000
2023-11-21	10.750	10.850	10.750	10.750	10.750	278,000
2023-11-20	10.650	10.750	10.650	10.700	10.700	222,000
2023-11-17	10.650	10.650	10.550	10.650	10.650	232,000
2023-11-16	10.550	10.700	10.500	10.700	10.700	175,000
2023-11-15	10.500	10.600	10.450	10.550	10.550	235,000
2023-11-14	10.550	10.550	10.400	10.450	10.450	413,000
2023-11-13	10.700	10.700	10.500	10.550	10.550	361,000
2023-11-10	10.700	10.700	10.600	10.650	10.650	185,000
2023-11-09	10.750	10.800	10.650	10.700	10.700	150,000

← NewerPage 12 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.