Key Ware Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	12.150	12.250	11.950	12.150	12.150	2,529,000
2023-05-16	12.350	12.500	12.000	12.000	12.000	2,401,000
2023-05-15	12.050	12.600	12.050	12.100	12.100	4,366,000
2023-05-12	12.050	12.200	11.850	11.900	11.900	2,305,000
2023-05-11	12.800	12.800	11.800	12.050	12.050	7,230,000
2023-05-10	11.650	12.800	11.650	12.800	12.800	6,217,000
2023-05-09	11.850	11.950	11.450	11.650	11.650	3,257,000
2023-05-08	12.050	12.250	11.600	11.950	11.950	8,777,000
2023-05-05	11.250	11.400	11.150	11.150	11.150	501,000
2023-05-04	11.600	11.700	11.200	11.250	11.250	1,623,000
2023-05-03	11.450	11.750	11.250	11.550	11.550	1,478,000
2023-05-02	11.200	11.650	11.100	11.450	11.450	1,205,000
2023-04-28	11.100	11.200	11.000	11.200	11.200	502,000
2023-04-27	10.850	11.050	10.850	10.950	10.950	246,000
2023-04-26	10.800	10.950	10.700	10.900	10.900	291,000
2023-04-25	11.050	11.050	10.750	10.800	10.800	518,000
2023-04-24	10.800	11.000	10.650	10.950	10.950	536,000
2023-04-21	11.200	11.250	10.700	10.800	10.800	1,118,000
2023-04-20	11.150	11.500	11.100	11.150	11.150	2,189,000
2023-04-19	11.050	11.100	11.000	11.100	11.100	609,000
2023-04-18	11.100	11.150	11.000	11.000	11.000	453,000
2023-04-17	10.950	11.100	10.900	11.100	11.100	471,000
2023-04-14	10.950	11.300	10.800	10.900	10.900	3,042,000
2023-04-13	11.050	11.050	10.850	10.950	10.950	1,205,000
2023-04-12	11.050	11.050	10.900	11.050	11.050	342,000
2023-04-11	10.950	11.000	10.900	10.950	10.950	177,000
2023-04-10	10.950	11.000	10.850	10.900	10.900	175,000
2023-04-07	10.950	11.000	10.900	10.900	10.900	228,000
2023-04-06	10.850	10.950	10.850	10.900	10.900	151,000
2023-03-31	10.850	10.900	10.800	10.800	10.800	117,000
2023-03-30	10.800	10.900	10.750	10.850	10.850	106,000
2023-03-29	10.950	10.950	10.700	10.800	10.800	259,000
2023-03-28	11.150	11.150	10.850	10.900	10.900	200,000
2023-03-27	10.900	11.000	10.850	10.900	10.900	296,000
2023-03-24	11.050	11.050	10.800	10.900	10.900	195,000
2023-03-23	11.000	11.000	10.850	10.950	10.950	147,000
2023-03-22	10.850	11.000	10.850	10.850	10.850	181,000
2023-03-21	10.600	10.850	10.550	10.800	10.800	216,000
2023-03-20	10.600	10.650	10.400	10.500	10.500	236,000
2023-03-17	10.650	10.650	10.400	10.600	10.600	168,000
2023-03-16	10.750	10.750	10.400	10.500	10.500	409,000
2023-03-15	11.000	11.000	10.800	10.800	10.800	236,000
2023-03-14	10.900	10.900	10.750	10.850	10.850	150,000
2023-03-13	11.050	11.100	10.700	10.850	10.850	377,000
2023-03-10	11.200	11.300	11.050	11.100	11.100	474,000
2023-03-09	11.300	11.350	11.200	11.200	11.200	466,000
2023-03-08	11.200	11.400	11.200	11.250	11.250	586,000
2023-03-07	11.250	11.300	11.150	11.200	11.200	367,000
2023-03-06	11.300	11.400	11.150	11.200	11.200	434,000
2023-03-03	11.250	11.350	11.150	11.150	11.150	528,000
2023-03-02	11.350	11.400	11.050	11.200	11.200	1,044,000
2023-03-01	10.800	11.650	10.800	11.400	11.400	5,075,000
2023-02-24	10.600	10.650	10.500	10.600	10.600	210,000
2023-02-23	10.500	10.600	10.450	10.550	10.550	411,000
2023-02-22	10.500	10.500	10.400	10.500	10.500	191,000
2023-02-21	10.550	10.650	10.500	10.550	10.550	197,000
2023-02-20	10.450	10.650	10.450	10.550	10.550	484,000
2023-02-17	10.400	10.450	10.350	10.450	10.450	90,000
2023-02-16	10.450	10.450	10.350	10.450	10.450	142,000
2023-02-15	10.350	10.400	10.300	10.350	10.350	239,000

← NewerPage 15 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.