Key Ware Electronics Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	14.600	14.850	14.600	14.600	14.600	1,278,000
2021-11-17	14.800	14.900	14.650	14.700	14.700	637,000
2021-11-16	15.050	15.050	14.700	14.700	14.700	499,000
2021-11-15	14.950	15.000	14.850	14.850	14.850	373,000
2021-11-12	15.050	15.150	14.900	14.900	14.900	407,000
2021-11-11	14.800	15.600	14.650	15.050	15.050	1,696,000
2021-11-10	14.800	14.800	14.550	14.700	14.700	573,000
2021-11-09	14.700	14.800	14.650	14.650	14.650	551,000
2021-11-08	15.050	15.050	14.700	14.750	14.750	459,000
2021-11-05	15.250	15.250	14.900	15.000	15.000	458,000
2021-11-04	15.000	15.300	15.000	15.100	15.100	722,000
2021-11-03	14.850	15.150	14.850	14.950	14.950	476,000
2021-11-02	15.150	15.300	14.600	14.800	14.800	574,000
2021-11-01	14.950	15.100	14.900	15.050	15.050	611,000
2021-10-29	14.950	15.050	14.800	14.800	14.800	320,000
2021-10-28	15.050	15.250	14.850	14.850	14.850	490,000
2021-10-27	14.500	15.050	14.500	15.050	15.050	814,000
2021-10-26	14.400	14.650	14.400	14.550	14.550	457,000
2021-10-25	14.250	14.450	14.150	14.300	14.300	252,000
2021-10-22	14.100	14.300	14.100	14.250	14.250	217,000
2021-10-21	14.200	14.250	14.000	14.150	14.150	543,000
2021-10-20	14.400	14.500	14.250	14.300	14.300	293,000

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.