Key Ware Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	48.000	48.800	46.400	47.500	47.500	1,493,005
2026-07-20	49.250	49.750	44.200	47.100	47.100	2,507,040
2026-07-17	52.000	52.000	48.700	49.050	49.050	3,682,246
2026-07-16	55.300	55.600	53.800	54.000	54.000	1,430,605
2026-07-15	55.500	56.400	54.800	56.400	56.400	1,270,217
2026-07-14	57.000	57.900	52.300	54.700	54.700	3,197,244
2026-07-13	61.000	62.800	58.000	58.100	58.100	3,083,004
2026-07-10	59.700	59.700	59.700	59.700	59.700	0
2026-07-09	61.100	61.800	59.500	59.700	59.700	1,449,233
2026-07-08	62.100	62.400	59.800	61.100	61.100	2,046,019
2026-07-07	61.700	62.800	59.500	61.000	61.000	3,689,574
2026-07-06	62.600	63.800	60.600	61.200	61.200	2,254,030
2026-07-03	60.400	61.900	60.000	61.000	61.000	1,389,205
2026-07-02	58.100	61.400	57.100	61.300	61.300	1,360,768
2026-07-01	62.000	62.500	59.000	59.100	59.100	2,083,764
2026-06-30	59.000	61.200	58.700	60.800	60.800	1,869,481
2026-06-29	58.300	59.800	57.100	58.200	58.200	1,568,800
2026-06-26	61.600	63.200	57.700	58.000	58.000	4,740,559
2026-06-25	65.000	65.100	62.100	62.100	62.100	3,099,302
2026-06-24	63.000	64.900	62.500	63.800	63.800	3,000,185
2026-06-23	69.000	69.000	64.700	65.000	65.000	4,873,885
2026-06-22	68.500	70.200	66.700	68.900	68.900	10,700,345
2026-06-18	66.400	68.400	66.100	67.100	67.100	4,354,458
2026-06-17	65.200	68.300	64.600	66.400	66.400	4,481,643
2026-06-16	68.400	69.000	66.200	66.200	66.200	5,908,620
2026-06-15	72.100	72.300	67.700	67.800	67.800	13,561,141
2026-06-12	68.000	70.800	67.300	69.400	69.400	29,244,116
2026-06-11	64.500	66.700	61.200	66.700	66.700	11,648,014
2026-06-10	63.000	67.900	60.700	60.700	60.700	12,701,500
2026-06-09	59.200	63.300	58.200	63.300	63.300	3,773,047
2026-06-08	55.700	58.300	55.700	57.600	57.600	2,911,678
2026-06-05	60.500	61.800	57.200	61.800	61.800	3,712,951
2026-06-04	62.400	63.200	60.200	61.100	61.100	3,272,584
2026-06-03	63.900	64.000	61.600	62.400	62.400	4,285,403
2026-06-02	66.500	66.900	62.300	63.400	63.400	5,037,986
2026-06-01	65.600	68.000	64.800	66.000	66.000	4,739,239
2026-05-29	66.800	67.800	65.400	65.800	65.800	4,298,265
2026-05-28	69.200	69.200	65.600	65.700	65.700	5,851,881
2026-05-27	72.000	72.200	67.100	68.800	68.800	7,666,529
2026-05-26	70.400	72.800	69.100	70.300	70.300	11,559,002
2026-05-25	68.600	70.900	68.100	68.400	68.400	7,549,455
2026-05-22	63.200	68.300	63.200	66.800	66.800	6,269,946
2026-05-21	62.800	64.600	62.500	62.700	62.700	4,359,675
2026-05-20	64.500	65.900	61.000	61.300	61.300	7,066,810
2026-05-19	67.900	69.400	65.000	65.400	65.400	5,738,899
2026-05-18	71.400	71.400	66.500	68.700	68.700	5,941,384
2026-05-15	75.500	75.900	68.200	70.500	70.500	16,914,209
2026-05-14	73.800	78.300	72.400	74.500	74.500	21,948,914
2026-05-13	71.000	76.500	70.400	72.800	72.800	20,550,265
2026-05-12	70.500	74.300	69.200	72.400	72.400	16,037,676
2026-05-11	72.000	74.800	68.400	69.100	69.100	11,025,769
2026-05-08	74.000	74.000	71.000	72.000	72.000	2,261,243
2026-05-07	75.600	75.600	73.600	74.600	74.600	2,028,715
2026-05-06	82.100	82.100	72.000	74.900	74.900	3,800,230
2026-05-05	75.000	79.000	75.000	79.000	79.000	3,266,983
2026-05-04	75.400	75.400	73.900	74.000	74.000	2,770,467
2026-04-30	74.500	74.500	72.300	73.900	73.900	2,544,767
2026-04-29	70.700	72.900	69.500	72.500	72.500	2,934,141
2026-04-28	68.500	69.500	66.500	68.900	68.900	2,388,468
2026-04-27	70.400	70.400	65.200	66.100	66.100	4,653,528

← NewerPage 2 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.