Key Ware Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	10.150	10.250	10.100	10.150	10.150	261,000
2022-08-15	10.200	10.200	10.050	10.100	10.100	314,000
2022-08-12	10.200	10.250	10.050	10.150	10.150	150,000
2022-08-11	10.200	10.350	10.150	10.150	10.150	324,000
2022-08-10	10.000	10.200	10.000	10.150	10.150	281,000
2022-08-09	9.870	10.000	9.860	9.980	9.980	105,000
2022-08-08	10.100	10.100	9.840	9.900	9.900	176,000
2022-08-05	9.850	10.050	9.750	9.960	9.960	159,000
2022-08-04	9.950	9.980	9.540	9.660	9.660	432,000
2022-08-03	10.050	10.150	9.950	9.950	9.950	289,000
2022-08-02	10.100	10.150	10.000	10.050	10.050	238,000
2022-08-01	10.100	10.250	10.100	10.200	10.200	239,000
2022-07-29	10.250	10.300	10.050	10.050	10.050	312,000
2022-07-28	10.250	10.250	10.000	10.200	10.200	278,000
2022-07-27	10.150	10.200	10.050	10.150	10.150	97,000
2022-07-26	10.100	10.150	10.050	10.100	10.100	122,000
2022-07-25	10.200	10.200	10.000	10.050	10.050	297,000
2022-07-22	10.150	10.350	10.100	10.200	10.200	407,000
2022-07-21	10.150	10.150	10.000	10.050	10.050	359,000
2022-07-20	10.200	10.250	10.050	10.050	10.050	291,000
2022-07-19	10.150	10.300	10.100	10.100	10.100	206,000
2022-07-18	10.050	10.250	10.050	10.150	10.150	258,000
2022-07-15	10.050	10.050	9.960	10.000	10.000	113,000
2022-07-14	10.050	10.150	9.900	10.000	10.000	187,000
2022-07-13	9.980	10.500	9.900	10.050	10.050	1,275,000
2022-07-12	9.830	9.830	9.520	9.550	9.550	355,000
2022-07-11	9.940	9.950	9.820	9.890	9.890	116,000
2022-07-08	9.990	9.990	9.800	9.850	9.850	180,000
2022-07-07	9.650	9.890	9.470	9.810	9.810	474,000
2022-07-06	9.880	9.880	9.600	9.610	9.610	219,000
2022-07-05	9.790	9.970	9.670	9.870	9.870	183,000
2022-07-04	9.680	9.770	9.620	9.750	9.750	218,000
2022-07-01	10.050	10.200	9.680	9.680	9.680	673,000
2022-06-30	10.400	10.400	10.050	10.100	10.100	443,000
2022-06-29	10.300	10.400	10.200	10.350	10.350	270,000
2022-06-28	10.500	10.500	10.350	10.400	10.400	148,000
2022-06-27	10.350	10.750	10.300	10.500	10.500	381,000
2022-06-24	10.300	10.400	10.050	10.250	10.250	393,000
2022-06-23	10.300	10.500	10.100	10.250	10.250	268,000
2022-06-22	10.600	10.650	10.250	10.250	10.250	342,000
2022-06-21	10.400	10.700	10.300	10.600	10.600	535,000
2022-06-20	11.250	11.400	10.300	10.400	10.400	1,225,000
2022-06-17	11.600	11.900	11.150	11.400	11.400	1,799,000
2022-06-16	11.500	12.400	11.500	11.850	11.850	7,740,000
2022-06-15	11.350	11.450	11.250	11.300	11.300	202,000
2022-06-14	11.400	11.400	11.050	11.350	11.350	437,000
2022-06-13	11.450	11.650	11.400	11.450	11.450	196,000
2022-06-10	11.450	11.900	11.350	11.600	11.600	669,000
2022-06-09	11.500	11.700	11.500	11.500	11.500	213,000
2022-06-08	11.700	11.850	11.550	11.550	11.550	259,000
2022-06-07	11.600	11.900	11.550	11.650	11.650	562,000
2022-06-06	11.550	11.600	11.450	11.500	11.500	262,000
2022-06-02	11.700	11.700	11.500	11.500	11.500	306,000
2022-06-01	11.700	11.850	11.500	11.650	11.650	922,000
2022-05-31	12.150	12.150	11.450	11.700	11.700	2,213,000
2022-05-30	11.300	12.150	11.300	12.150	12.150	1,814,000
2022-05-27	11.100	11.400	11.050	11.050	11.050	446,000
2022-05-26	11.350	11.500	10.950	11.000	11.000	470,000
2022-05-25	11.600	11.650	11.100	11.350	11.350	1,103,000
2022-05-24	11.650	11.800	11.300	11.600	11.600	2,945,000

← NewerPage 18 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.