Key Ware Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	10.350	11.200	10.250	11.200	11.200	1,900,000
2022-05-20	10.150	10.300	10.150	10.200	10.200	290,000
2022-05-19	10.050	10.100	9.930	10.100	10.100	119,000
2022-05-18	10.050	10.150	10.000	10.050	10.050	305,000
2022-05-17	9.920	10.000	9.900	9.960	9.960	92,000
2022-05-16	9.970	10.100	9.900	9.920	9.920	90,000
2022-05-13	9.910	10.000	9.800	9.970	9.970	323,000
2022-05-12	10.000	10.150	9.900	9.940	9.940	211,000
2022-05-11	10.100	10.250	9.990	10.000	10.000	148,000
2022-05-10	10.000	10.150	9.900	10.150	10.150	251,000
2022-05-09	10.100	10.100	9.970	10.050	10.050	326,000
2022-05-06	10.300	10.400	10.150	10.300	10.300	84,000
2022-05-05	10.500	10.550	10.400	10.450	10.450	94,000
2022-05-04	10.200	10.400	10.150	10.400	10.400	196,000
2022-05-03	10.150	10.250	10.150	10.200	10.200	111,000
2022-04-29	10.300	10.300	10.150	10.150	10.150	136,000
2022-04-28	10.150	10.200	10.050	10.150	10.150	261,000
2022-04-27	10.250	10.500	10.050	10.150	10.150	554,000
2022-04-26	10.800	10.850	10.650	10.750	10.750	155,000
2022-04-25	11.050	11.050	10.700	10.800	10.800	304,000
2022-04-22	11.300	11.300	11.150	11.150	11.150	173,000
2022-04-21	11.600	11.600	11.400	11.400	11.400	265,000
2022-04-20	11.200	11.600	11.150	11.500	11.500	593,000
2022-04-19	10.800	11.100	10.800	11.050	11.050	258,000
2022-04-18	11.050	11.050	10.650	10.750	10.750	473,000
2022-04-15	11.200	11.200	11.000	11.050	11.050	274,000
2022-04-14	11.250	11.300	11.050	11.150	11.150	362,000
2022-04-13	11.150	11.300	11.150	11.250	11.250	230,000
2022-04-12	11.100	11.300	11.000	11.050	11.050	329,000
2022-04-11	11.700	11.750	11.100	11.100	11.100	562,000
2022-04-08	11.550	11.750	11.550	11.700	11.700	173,000
2022-04-07	12.000	12.000	11.500	11.500	11.500	525,000
2022-04-06	12.000	12.050	11.900	12.000	12.000	146,000
2022-04-01	11.950	12.000	11.800	11.950	11.950	296,000
2022-03-31	12.150	12.200	12.050	12.050	12.050	144,000
2022-03-30	12.050	12.250	12.050	12.100	12.100	188,000
2022-03-29	12.100	12.100	12.050	12.050	12.050	157,000
2022-03-28	12.100	12.200	11.900	12.150	12.150	247,000
2022-03-25	12.300	12.300	12.050	12.100	12.100	342,000
2022-03-24	12.400	12.400	12.200	12.250	12.250	296,000
2022-03-23	12.250	12.700	12.250	12.400	12.400	730,000
2022-03-22	12.050	12.150	12.000	12.100	12.100	348,000
2022-03-21	12.150	12.150	11.950	12.000	12.000	350,000
2022-03-18	12.050	12.100	12.000	12.100	12.100	163,000
2022-03-17	11.950	12.150	11.950	12.050	12.050	311,000
2022-03-16	12.050	12.050	11.500	11.750	11.750	712,000
2022-03-15	12.450	12.450	11.900	11.950	11.950	693,000
2022-03-14	12.550	12.650	12.400	12.450	12.450	338,000
2022-03-11	12.650	12.800	12.400	12.550	12.550	436,000
2022-03-10	12.800	12.950	12.750	12.850	12.850	354,000
2022-03-09	12.750	13.000	12.500	12.650	12.650	603,000
2022-03-08	12.750	13.100	12.500	12.600	12.600	757,000
2022-03-07	13.550	13.550	12.950	13.050	13.050	689,000
2022-03-04	13.800	13.800	13.550	13.550	13.550	325,000
2022-03-03	13.950	14.100	13.750	13.850	13.850	504,000
2022-03-02	13.800	14.000	13.650	13.900	13.900	1,188,000
2022-03-01	13.350	14.400	12.950	14.050	14.050	21,546,000
2022-02-25	13.500	13.500	13.200	13.400	13.400	239,000
2022-02-24	13.700	13.700	13.350	13.350	13.350	429,000
2022-02-23	13.800	13.800	13.650	13.700	13.700	246,000

← NewerPage 19 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.