Key Ware Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	11.150	11.350	11.150	11.150	11.150	538,000
2023-08-10	11.500	11.500	11.100	11.100	11.100	660,000
2023-08-09	11.700	11.700	11.450	11.500	11.500	642,000
2023-08-08	11.850	11.900	11.700	11.750	11.750	245,000
2023-08-07	12.000	12.000	11.750	11.850	11.850	260,000
2023-08-04	11.850	11.950	11.700	11.800	11.800	300,000
2023-08-03	11.850	11.850	11.850	11.850	11.850	0
2023-08-02	12.000	12.350	11.800	11.850	11.850	918,000
2023-08-01	12.100	12.200	12.000	12.000	12.000	447,000
2023-07-31	12.050	12.450	11.950	12.000	12.000	1,272,000
2023-07-28	12.100	12.200	11.800	11.950	11.950	560,000
2023-07-27	11.800	12.100	11.800	12.100	12.100	1,120,000
2023-07-26	11.950	12.000	11.750	11.800	11.800	681,000
2023-07-25	11.700	11.900	11.650	11.900	11.900	539,000
2023-07-24	11.750	12.000	11.650	11.700	11.700	622,000
2023-07-21	11.800	11.900	11.750	11.750	11.750	341,000
2023-07-20	11.600	12.050	11.600	11.900	11.900	770,000
2023-07-19	11.800	11.800	11.550	11.600	11.600	521,000
2023-07-18	12.050	12.100	11.650	11.650	11.650	850,000
2023-07-17	11.850	12.050	11.800	12.050	12.050	639,000
2023-07-14	11.700	11.850	11.700	11.850	11.850	890,000
2023-07-13	11.700	11.750	11.600	11.650	11.650	480,000
2023-07-12	11.950	11.950	11.600	11.600	11.600	663,000
2023-07-11	12.050	12.050	11.850	11.900	11.900	606,000
2023-07-10	12.000	12.050	11.900	12.000	12.000	370,000
2023-07-07	12.100	12.100	11.750	11.900	11.900	1,118,000
2023-07-06	12.250	12.350	12.150	12.200	12.200	638,000
2023-07-05	12.250	12.500	12.200	12.300	12.300	662,000
2023-07-04	12.450	12.450	12.250	12.300	12.300	585,000
2023-07-03	12.500	12.600	12.400	12.450	12.450	681,000
2023-06-30	12.250	12.500	12.200	12.500	12.500	627,000
2023-06-29	12.450	12.500	12.200	12.250	12.250	497,000
2023-06-28	12.400	12.500	12.300	12.450	12.450	549,000
2023-06-27	12.450	12.550	12.200	12.250	12.250	886,000
2023-06-26	12.900	12.900	12.450	12.450	12.450	1,242,000
2023-06-21	12.850	12.900	12.700	12.900	12.900	834,000
2023-06-20	12.900	12.900	12.700	12.800	12.800	876,000
2023-06-19	12.900	13.000	12.800	12.900	12.900	816,000
2023-06-16	13.200	13.300	12.900	13.000	13.000	1,295,000
2023-06-15	12.750	13.100	12.700	13.000	13.000	1,628,000
2023-06-14	12.800	12.850	12.600	12.700	12.700	936,000
2023-06-13	12.600	12.900	12.450	12.700	12.700	1,740,000
2023-06-12	13.100	13.100	12.400	12.500	12.500	2,827,000
2023-06-09	13.350	13.400	13.000	13.050	13.050	2,184,000
2023-06-08	13.200	13.400	13.100	13.150	13.150	2,326,000
2023-06-07	13.100	13.300	13.050	13.100	13.100	1,211,000
2023-06-06	13.300	13.300	12.950	13.000	13.000	1,914,000
2023-06-05	13.500	13.650	13.250	13.300	13.300	2,811,000
2023-06-02	13.100	13.800	13.050	13.250	13.250	5,339,000
2023-06-01	13.150	13.300	12.900	13.000	13.000	3,149,000
2023-05-31	13.150	13.350	12.900	13.050	13.050	4,753,000
2023-05-30	13.250	14.200	12.850	13.000	13.000	21,198,000
2023-05-29	11.950	13.000	11.850	13.000	13.000	6,369,000
2023-05-26	12.200	12.200	11.800	11.850	11.850	1,578,000
2023-05-25	12.250	12.400	12.100	12.150	12.150	1,172,000
2023-05-24	12.100	12.250	12.000	12.150	12.150	1,234,000
2023-05-23	12.200	12.250	12.000	12.050	12.050	1,266,000
2023-05-22	11.900	12.050	11.850	12.050	12.050	884,000
2023-05-19	12.200	12.200	11.850	11.850	11.850	1,636,000
2023-05-18	12.350	12.350	12.100	12.100	12.100	1,366,000

← NewerPage 14 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.