Key Ware Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	10.150	10.150	10.000	10.050	10.050	79,000
2022-11-09	10.200	10.250	10.050	10.100	10.100	201,000
2022-11-08	10.300	10.500	10.150	10.200	10.200	179,000
2022-11-07	10.150	10.300	10.050	10.300	10.300	169,000
2022-11-04	9.980	10.200	9.980	10.150	10.150	200,000
2022-11-03	9.890	9.990	9.880	9.980	9.980	61,000
2022-11-02	9.850	10.100	9.850	10.000	10.000	131,000
2022-11-01	9.560	9.870	9.560	9.840	9.840	89,000
2022-10-31	9.850	9.990	9.770	9.840	9.840	109,000
2022-10-28	9.950	9.950	9.730	9.840	9.840	68,000
2022-10-27	9.910	9.990	9.910	9.910	9.910	126,000
2022-10-26	9.980	9.980	9.910	9.910	9.910	142,000
2022-10-25	9.820	9.990	9.800	9.950	9.950	143,000
2022-10-24	9.770	9.920	9.770	9.900	9.900	179,000
2022-10-21	9.640	9.750	9.640	9.730	9.730	110,000
2022-10-20	9.710	9.750	9.590	9.650	9.650	147,000
2022-10-19	9.760	9.840	9.680	9.710	9.710	77,000
2022-10-18	9.850	9.850	9.660	9.760	9.760	156,000
2022-10-17	9.760	9.800	9.590	9.720	9.720	168,000
2022-10-14	9.910	10.050	9.840	9.850	9.850	168,000
2022-10-13	10.000	10.050	9.650	9.780	9.780	247,000
2022-10-12	10.000	10.300	9.920	10.050	10.050	102,000
2022-10-11	10.150	10.400	9.900	10.000	10.000	278,000
2022-10-07	10.300	10.450	10.300	10.400	10.400	69,000
2022-10-06	10.350	10.500	10.300	10.350	10.350	95,000
2022-10-05	10.500	10.550	10.100	10.350	10.350	269,000
2022-10-04	10.550	10.550	10.350	10.400	10.400	118,000
2022-10-03	10.150	10.500	10.150	10.350	10.350	161,000
2022-09-30	10.100	10.300	9.940	10.300	10.300	156,000
2022-09-29	10.100	10.200	10.050	10.050	10.050	214,000
2022-09-28	10.500	10.500	9.960	10.050	10.050	520,000
2022-09-27	10.300	10.600	10.200	10.450	10.450	258,000
2022-09-26	10.800	10.800	10.200	10.300	10.300	419,000
2022-09-23	11.150	11.150	10.850	10.850	10.850	224,000
2022-09-22	11.050	11.150	10.800	11.050	11.050	259,000
2022-09-21	11.300	11.300	10.900	10.950	10.950	294,000
2022-09-20	11.200	11.500	10.950	11.200	11.200	543,000
2022-09-19	11.450	11.450	11.050	11.100	11.100	228,000
2022-09-16	11.250	11.400	11.200	11.350	11.350	255,000
2022-09-15	11.450	11.550	11.300	11.300	11.300	174,000
2022-09-14	11.150	11.550	11.150	11.500	11.500	267,000
2022-09-13	11.700	11.700	11.350	11.400	11.400	495,000
2022-09-12	11.450	11.650	11.400	11.400	11.400	361,000
2022-09-08	11.400	11.800	11.400	11.550	11.550	587,000
2022-09-07	11.150	11.550	11.100	11.450	11.450	733,000
2022-09-06	11.700	11.700	11.150	11.150	11.150	404,000
2022-09-05	11.700	11.750	11.050	11.600	11.600	615,000
2022-09-02	11.850	11.900	11.500	11.550	11.550	752,000
2022-09-01	12.000	12.000	11.650	11.700	11.700	1,535,000
2022-08-31	12.050	12.250	11.950	12.050	12.050	1,151,000
2022-08-30	11.700	12.400	11.700	12.050	12.050	1,959,000
2022-08-29	11.350	11.850	11.150	11.700	11.700	1,472,000
2022-08-26	11.600	12.400	11.400	11.650	11.650	8,817,000
2022-08-25	11.150	11.500	11.050	11.300	11.300	1,151,000
2022-08-24	11.250	11.500	11.000	11.000	11.000	1,077,000
2022-08-23	10.800	10.950	10.800	10.850	10.850	459,000
2022-08-22	11.450	11.750	10.800	10.900	10.900	2,415,000
2022-08-19	10.250	11.250	10.250	11.250	11.250	5,448,000
2022-08-18	10.150	10.250	10.100	10.250	10.250	192,000
2022-08-17	10.200	10.200	10.150	10.150	10.150	120,000

← NewerPage 17 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.