Key Ware Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	10.750	10.800	10.700	10.750	10.750	139,000
2023-11-07	10.850	10.850	10.700	10.750	10.750	149,000
2023-11-06	10.900	10.900	10.750	10.850	10.850	166,000
2023-11-03	10.800	10.850	10.750	10.850	10.850	203,000
2023-11-02	10.700	10.800	10.650	10.800	10.800	148,000
2023-11-01	10.700	10.750	10.600	10.650	10.650	105,000
2023-10-31	10.800	10.800	10.600	10.650	10.650	162,000
2023-10-30	10.700	10.850	10.650	10.700	10.700	147,000
2023-10-27	10.750	10.750	10.600	10.700	10.700	147,000
2023-10-26	10.700	10.700	10.600	10.650	10.650	136,000
2023-10-25	10.800	10.850	10.750	10.800	10.800	103,000
2023-10-24	10.650	10.800	10.550	10.750	10.750	193,000
2023-10-23	10.650	10.650	10.550	10.600	10.600	142,000
2023-10-20	10.750	10.750	10.600	10.650	10.650	252,000
2023-10-19	10.800	10.850	10.700	10.750	10.750	187,000
2023-10-18	10.900	10.900	10.750	10.800	10.800	170,000
2023-10-17	11.050	11.050	10.850	10.900	10.900	197,000
2023-10-16	10.950	11.000	10.900	11.000	11.000	192,000
2023-10-13	11.000	11.050	10.850	10.900	10.900	77,000
2023-10-12	10.900	11.050	10.900	10.950	10.950	158,000
2023-10-11	11.200	11.200	10.850	10.850	10.850	526,000
2023-10-06	11.200	11.250	11.100	11.100	11.100	238,000
2023-10-05	11.200	11.350	11.150	11.150	11.150	670,000
2023-10-04	11.350	11.400	11.100	11.100	11.100	689,000
2023-10-03	11.100	11.600	11.100	11.300	11.300	1,359,000
2023-10-02	10.950	11.000	10.900	10.950	10.950	330,000
2023-09-28	10.850	10.950	10.850	10.900	10.900	307,000
2023-09-27	10.900	10.950	10.850	10.850	10.850	102,000
2023-09-26	10.950	10.950	10.850	10.850	10.850	55,000
2023-09-25	11.000	11.000	10.900	11.000	11.000	164,000
2023-09-22	10.900	10.950	10.800	10.950	10.950	180,000
2023-09-21	10.950	10.950	10.800	10.900	10.900	246,000
2023-09-20	11.150	11.150	10.950	10.950	10.950	346,000
2023-09-19	11.200	11.300	11.100	11.100	11.100	397,000
2023-09-18	11.200	11.250	11.150	11.200	11.200	179,000
2023-09-15	11.350	11.400	11.250	11.250	11.250	243,000
2023-09-14	11.100	11.400	11.100	11.300	11.300	529,000
2023-09-13	11.200	11.200	11.100	11.100	11.100	266,000
2023-09-12	11.350	11.400	11.100	11.100	11.100	712,000
2023-09-11	11.617	11.765	11.419	11.419	11.319	803,125
2023-09-08	11.468	11.518	11.369	11.468	11.368	388,413
2023-09-07	11.666	11.715	11.468	11.468	11.368	611,953
2023-09-06	11.617	11.715	11.369	11.617	11.515	1,347,309
2023-09-05	11.750	11.800	11.650	11.650	11.650	396,000
2023-09-04	11.800	12.100	11.700	11.750	11.750	978,000
2023-09-01	11.450	11.750	11.450	11.750	11.750	671,000
2023-08-31	11.450	11.500	11.350	11.450	11.450	244,000
2023-08-30	11.400	11.550	11.350	11.400	11.400	386,000
2023-08-29	11.350	11.500	11.250	11.350	11.350	318,000
2023-08-28	11.600	11.600	11.250	11.300	11.300	657,000
2023-08-25	11.600	11.600	11.350	11.500	11.500	429,000
2023-08-24	11.850	11.900	11.600	11.600	11.600	547,000
2023-08-23	11.650	11.850	11.600	11.700	11.700	617,000
2023-08-22	11.600	11.800	11.450	11.750	11.750	889,000
2023-08-21	12.000	12.000	11.500	11.550	11.550	2,257,000
2023-08-18	11.000	11.250	10.900	11.000	11.000	518,000
2023-08-17	10.850	11.200	10.850	11.000	11.000	314,000
2023-08-16	10.950	11.100	10.800	10.950	10.950	275,000
2023-08-15	10.850	11.050	10.850	11.000	11.000	203,000
2023-08-14	11.100	11.100	10.750	10.850	10.850	418,000

← NewerPage 13 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.