Key Ware Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	10.350	10.400	10.300	10.350	10.350	239,000
2023-02-14	10.400	10.500	10.350	10.350	10.350	215,000
2023-02-13	10.400	10.400	10.300	10.400	10.400	183,000
2023-02-10	10.550	10.550	10.350	10.450	10.450	200,000
2023-02-09	10.550	10.550	10.400	10.500	10.500	105,000
2023-02-08	10.600	10.600	10.450	10.500	10.500	192,000
2023-02-07	10.400	10.550	10.350	10.550	10.550	218,000
2023-02-06	10.600	10.600	10.350	10.350	10.350	210,000
2023-02-03	10.750	10.750	10.450	10.600	10.600	189,000
2023-02-02	10.700	10.700	10.600	10.650	10.650	262,000
2023-02-01	10.600	10.650	10.500	10.600	10.600	217,000
2023-01-31	10.400	10.550	10.400	10.550	10.550	241,000
2023-01-30	10.450	10.450	10.200	10.350	10.350	259,000
2023-01-17	10.300	10.300	10.200	10.250	10.250	122,000
2023-01-16	10.500	10.500	10.200	10.250	10.250	181,000
2023-01-13	10.400	10.500	10.250	10.250	10.250	251,000
2023-01-12	10.550	10.550	10.400	10.400	10.400	137,000
2023-01-11	10.600	10.600	10.400	10.500	10.500	203,000
2023-01-10	10.600	10.650	10.450	10.550	10.550	216,000
2023-01-09	10.800	10.850	10.450	10.550	10.550	389,000
2023-01-06	10.750	10.750	10.650	10.700	10.700	104,000
2023-01-05	10.900	10.900	10.650	10.700	10.700	152,000
2023-01-04	10.800	10.900	10.650	10.800	10.800	162,000
2023-01-03	10.900	11.250	10.700	10.800	10.800	1,043,000
2022-12-30	10.800	10.850	10.500	10.600	10.600	155,000
2022-12-29	10.800	10.800	10.550	10.600	10.600	310,000
2022-12-28	11.300	11.350	10.750	10.750	10.750	920,000
2022-12-27	11.350	11.400	11.150	11.300	11.300	1,890,000
2022-12-26	11.450	11.500	11.150	11.250	11.250	718,000
2022-12-23	11.050	11.450	11.000	11.450	11.450	780,000
2022-12-22	10.900	11.700	10.850	11.300	11.300	8,340,000
2022-12-21	10.900	11.150	10.650	10.800	10.800	625,000
2022-12-20	11.300	11.600	10.700	10.750	10.750	4,319,000
2022-12-19	10.500	10.950	10.350	10.950	10.950	3,645,000
2022-12-16	9.960	9.990	9.950	9.970	9.970	136,000
2022-12-15	10.200	10.200	10.000	10.000	10.000	140,000
2022-12-14	10.050	10.200	10.000	10.100	10.100	233,000
2022-12-13	9.920	10.100	9.900	10.050	10.050	212,000
2022-12-12	9.950	9.950	9.830	9.900	9.900	93,000
2022-12-09	10.100	10.100	9.960	9.970	9.970	129,000
2022-12-08	10.000	10.050	9.960	10.000	10.000	117,000
2022-12-07	10.050	10.250	9.980	10.000	10.000	365,000
2022-12-06	10.100	10.250	10.050	10.100	10.100	251,000
2022-12-05	10.100	10.300	9.960	10.100	10.100	455,000
2022-12-02	10.000	10.050	9.970	10.000	10.000	178,000
2022-12-01	10.250	10.250	9.930	10.000	10.000	390,000
2022-11-30	9.880	9.980	9.850	9.980	9.980	189,000
2022-11-29	9.810	9.930	9.780	9.880	9.880	192,000
2022-11-28	9.820	9.820	9.750	9.810	9.810	119,000
2022-11-25	9.850	9.870	9.780	9.810	9.810	99,000
2022-11-24	9.920	9.920	9.800	9.850	9.850	175,000
2022-11-23	9.880	9.900	9.810	9.850	9.850	147,000
2022-11-22	9.920	9.920	9.860	9.880	9.880	53,000
2022-11-21	9.950	9.970	9.850	9.900	9.900	64,000
2022-11-18	9.970	9.980	9.900	9.910	9.910	111,000
2022-11-17	9.900	9.990	9.890	9.940	9.940	159,000
2022-11-16	10.000	10.000	9.890	9.940	9.940	125,000
2022-11-15	10.000	10.000	9.920	9.950	9.950	141,000
2022-11-14	10.050	10.050	9.930	10.050	10.050	310,000
2022-11-11	10.200	10.300	9.980	10.050	10.050	208,000

← NewerPage 16 of 21 · 1,223 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.