Key Ware Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	76.900	78.000	69.500	71.500	71.500	7,175,548
2026-04-23	80.800	86.000	73.600	77.200	77.200	54,905,197
2026-04-22	86.700	87.200	79.000	80.300	80.300	59,750,907
2026-04-21	77.600	83.100	76.800	83.100	83.100	50,052,447
2026-04-20	70.000	75.600	68.300	75.600	75.600	24,711,174
2026-04-17	70.300	73.500	67.600	68.800	68.800	51,657,451
2026-04-16	64.200	69.300	62.800	69.300	69.300	25,951,248
2026-04-15	65.700	65.700	61.600	63.000	63.000	9,544,989
2026-04-14	67.700	68.500	63.700	63.700	63.700	14,013,584
2026-04-13	68.700	69.500	65.900	65.900	65.900	25,542,922
2026-04-10	64.000	69.100	63.900	65.600	65.600	44,452,585
2026-04-09	61.200	63.000	59.300	62.900	62.900	16,693,143
2026-04-08	56.500	59.500	56.500	59.200	59.200	8,446,376
2026-04-07	54.800	56.300	54.000	54.500	54.500	4,527,536
2026-04-02	57.000	57.700	53.500	53.500	53.500	5,836,121
2026-04-01	55.500	57.100	53.100	55.300	55.300	6,213,022
2026-03-31	55.000	57.600	51.900	52.100	52.100	5,189,133
2026-03-30	54.500	56.500	54.000	56.000	56.000	3,278,100
2026-03-27	55.800	58.000	54.700	56.200	56.200	5,582,024
2026-03-26	57.200	60.000	56.200	56.900	56.900	6,306,462
2026-03-25	57.000	58.400	56.100	57.500	57.500	4,759,825
2026-03-24	58.800	59.400	54.100	54.500	54.500	7,062,464
2026-03-23	58.200	59.500	56.500	57.700	57.700	6,057,608
2026-03-20	63.500	65.200	61.100	61.800	61.800	14,555,897
2026-03-19	67.200	67.900	62.800	62.800	62.800	31,274,820
2026-03-18	62.100	67.200	60.500	67.200	67.200	27,296,863
2026-03-17	62.700	64.200	61.100	61.100	61.100	10,880,227
2026-03-16	62.400	63.500	60.600	62.000	62.000	6,272,270
2026-03-13	59.900	63.000	59.000	62.400	62.400	8,344,924
2026-03-12	61.300	65.000	60.300	61.000	61.000	11,265,948
2026-03-11	58.100	61.700	58.100	61.300	61.300	4,822,301
2026-03-10	57.700	59.100	56.000	56.900	56.900	6,576,208
2026-03-09	55.800	56.400	55.100	55.100	55.100	3,288,137
2026-03-06	58.800	63.000	58.100	61.200	61.200	8,026,147
2026-03-05	62.300	63.000	58.300	59.500	59.500	7,668,541
2026-03-04	61.000	63.100	58.100	58.400	58.400	9,582,340
2026-03-03	65.500	69.400	61.500	64.500	64.500	24,147,616
2026-03-02	60.200	65.300	60.100	64.900	64.900	12,816,440
2026-02-26	63.900	65.500	62.300	64.000	64.000	10,464,839
2026-02-25	64.800	66.900	62.000	64.000	64.000	15,668,172
2026-02-24	59.600	64.900	59.400	64.100	64.100	18,231,950
2026-02-23	55.500	59.400	54.700	59.000	59.000	11,383,893
2026-02-11	52.900	57.500	52.800	54.000	54.000	14,806,904
2026-02-10	54.600	56.200	52.000	52.900	52.900	8,238,448
2026-02-09	57.600	58.900	53.600	54.200	54.200	8,310,349
2026-02-06	60.200	60.200	55.200	55.700	55.700	7,377,625
2026-02-05	62.500	66.000	59.600	60.200	60.200	19,150,056
2026-02-04	64.700	64.700	60.100	62.900	62.900	24,577,239
2026-02-03	60.300	62.100	58.900	62.100	62.100	6,827,125
2026-02-02	59.000	59.000	55.500	56.500	56.500	9,230,951
2026-01-30	62.800	63.000	58.200	59.800	59.800	10,674,740
2026-01-29	65.000	66.500	62.000	62.800	62.800	12,079,618
2026-01-28	68.700	69.600	64.700	65.100	65.100	33,574,005
2026-01-27	61.900	67.300	61.900	67.300	67.300	16,195,590
2026-01-26	62.000	63.100	59.100	61.200	61.200	15,371,570
2026-01-23	66.300	66.800	61.800	62.200	62.200	18,247,284
2026-01-22	70.700	71.400	66.000	66.300	66.300	18,594,563
2026-01-21	68.800	70.900	66.600	67.500	67.500	15,916,953
2026-01-20	69.400	73.900	67.600	69.100	69.100	24,603,844
2026-01-19	71.500	76.000	70.400	72.000	72.000	26,854,035

← NewerPage 3 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.