Key Ware Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	13.900	13.900	13.600	13.700	13.700	232,000
2022-02-21	13.900	13.950	13.700	13.900	13.900	287,000
2022-02-18	13.750	13.950	13.650	13.900	13.900	177,000
2022-02-17	13.900	13.950	13.700	13.750	13.750	290,000
2022-02-16	13.950	13.950	13.750	13.850	13.850	270,000
2022-02-15	13.650	13.850	13.550	13.700	13.700	413,000
2022-02-14	13.600	13.600	13.350	13.400	13.400	492,000
2022-02-11	14.000	14.050	13.800	13.800	13.800	322,000
2022-02-10	14.300	14.300	13.900	14.050	14.050	288,000
2022-02-09	13.850	14.100	13.800	14.100	14.100	521,000
2022-02-08	13.400	13.900	13.400	13.850	13.850	338,000
2022-02-07	13.100	13.500	13.100	13.350	13.350	212,000
2022-01-26	13.200	13.300	12.950	13.050	13.050	707,000
2022-01-25	13.450	13.600	13.150	13.200	13.200	616,000
2022-01-24	13.650	13.650	13.250	13.400	13.400	587,000
2022-01-21	14.050	14.100	13.650	13.750	13.750	810,000
2022-01-20	14.050	14.200	14.050	14.150	14.150	296,000
2022-01-19	14.300	14.400	14.100	14.100	14.100	608,000
2022-01-18	14.400	14.600	14.400	14.400	14.400	500,000
2022-01-17	14.400	14.700	14.300	14.400	14.400	859,000
2022-01-14	14.600	14.650	14.000	14.400	14.400	1,315,000
2022-01-13	15.000	15.100	14.550	14.600	14.600	1,857,000
2022-01-12	14.600	15.200	14.500	15.000	15.000	3,595,000
2022-01-11	14.100	15.300	13.900	14.900	14.900	32,306,000
2022-01-10	14.050	14.150	13.950	14.050	14.050	338,000
2022-01-07	14.400	14.400	13.950	14.050	14.050	884,000
2022-01-06	14.500	14.550	14.350	14.350	14.350	298,000
2022-01-05	14.500	14.600	14.300	14.500	14.500	848,000
2022-01-04	14.750	14.750	14.400	14.450	14.450	801,000
2022-01-03	14.850	14.850	14.550	14.650	14.650	489,000
2021-12-30	14.650	14.650	14.500	14.600	14.600	496,000
2021-12-29	14.500	14.850	14.450	14.650	14.650	1,687,000
2021-12-28	14.250	14.600	14.100	14.400	14.400	1,088,000
2021-12-27	14.100	14.200	13.950	14.150	14.150	531,000
2021-12-24	14.300	14.350	14.050	14.100	14.100	415,000
2021-12-23	13.800	14.200	13.750	14.150	14.150	674,000
2021-12-22	13.850	13.900	13.750	13.750	13.750	416,000
2021-12-21	13.800	13.800	13.650	13.750	13.750	378,000
2021-12-20	13.850	14.100	13.650	13.850	13.850	880,000
2021-12-17	13.900	13.950	13.750	13.800	13.800	408,000
2021-12-16	14.050	14.050	13.900	13.950	13.950	454,000
2021-12-15	14.050	14.100	13.900	13.950	13.950	460,000
2021-12-14	14.400	14.400	13.900	14.000	14.000	653,000
2021-12-13	14.200	14.550	14.050	14.400	14.400	2,194,000
2021-12-10	14.500	14.500	14.150	14.150	14.150	707,000
2021-12-09	13.950	14.550	13.900	14.500	14.500	1,310,000
2021-12-08	13.900	14.150	13.850	13.900	13.900	594,000
2021-12-07	13.900	13.900	13.750	13.850	13.850	294,000
2021-12-06	13.850	14.100	13.800	13.850	13.850	255,000
2021-12-03	13.800	13.950	13.700	13.750	13.750	366,000
2021-12-02	14.000	14.000	13.650	13.650	13.650	605,000
2021-12-01	13.950	14.250	13.950	13.950	13.950	293,000
2021-11-30	13.850	14.200	13.800	14.000	14.000	359,000
2021-11-29	13.700	13.850	13.400	13.600	13.600	770,000
2021-11-26	14.200	14.500	13.900	13.950	13.950	687,000
2021-11-25	14.600	14.650	14.000	14.200	14.200	666,000
2021-11-24	14.300	14.500	14.200	14.450	14.450	285,000
2021-11-23	14.250	14.600	13.900	14.150	14.150	584,000
2021-11-22	13.900	14.400	13.900	14.300	14.300	546,000
2021-11-19	14.650	14.750	14.050	14.100	14.100	1,139,000

← NewerPage 20 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.