Key Ware Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	68.900	72.900	63.900	70.000	70.000	10,375,703
2026-01-15	60.700	66.500	60.700	66.500	66.500	6,245,056
2026-01-14	57.600	60.500	57.200	60.500	60.500	6,823,728
2026-01-13	55.000	55.000	52.500	55.000	55.000	6,948,442
2026-01-12	52.800	53.800	52.200	53.800	53.800	5,671,404
2026-01-09	50.000	52.000	49.200	51.200	51.200	4,770,535
2026-01-08	50.000	52.500	50.000	50.200	50.200	4,211,929
2026-01-07	50.000	52.000	47.000	51.500	51.500	8,090,686
2026-01-06	52.000	52.000	50.200	50.400	50.400	5,566,154
2026-01-05	54.600	54.600	51.500	52.400	52.400	4,861,516
2026-01-02	51.500	53.000	50.400	53.000	53.000	6,170,401
2025-12-31	53.000	53.000	49.800	50.400	50.400	10,279,415
2025-12-30	52.500	54.500	51.400	54.100	54.100	115,232,563
2025-12-29	49.550	51.100	48.550	51.100	51.100	46,567,680
2025-12-26	42.800	46.500	42.650	46.500	46.500	56,328,431
2025-12-24	42.050	44.950	42.050	42.300	42.300	59,583,279
2025-12-23	43.500	44.350	41.400	42.400	42.400	105,137,403
2025-12-22	38.300	40.550	38.200	40.550	40.550	82,890,958
2025-12-19	33.800	36.900	33.700	36.900	36.900	36,932,971
2025-12-18	33.700	34.500	31.500	33.550	33.550	31,425,368
2025-12-17	33.850	35.200	33.250	33.700	33.700	58,479,013
2025-12-16	33.450	35.500	33.000	33.800	33.800	106,667,660
2025-12-15	29.000	32.300	28.900	32.300	32.300	45,257,687
2025-12-12	28.750	29.600	28.150	29.400	29.400	36,357,541
2025-12-11	27.950	29.900	27.950	28.700	28.700	56,109,488
2025-12-10	26.800	28.200	26.450	27.200	27.200	28,851,707
2025-12-09	26.250	26.700	26.000	26.350	26.350	5,850,990
2025-12-08	25.700	26.600	25.400	26.350	26.350	7,486,468
2025-12-05	26.000	26.100	25.250	25.700	25.700	6,989,424
2025-12-04	26.500	27.300	26.050	26.100	26.100	8,034,189
2025-12-03	26.850	27.250	26.400	26.650	26.650	7,872,645
2025-12-02	26.950	27.750	26.750	27.000	27.000	11,299,958
2025-12-01	27.250	27.650	26.400	26.950	26.950	9,190,415
2025-11-28	26.900	27.600	26.700	27.450	27.450	15,602,839
2025-11-27	26.800	27.250	25.950	27.000	27.000	21,261,476
2025-11-26	30.300	31.250	26.450	26.600	26.600	79,545,745
2025-11-25	27.200	28.700	27.150	28.700	28.700	45,275,357
2025-11-24	24.350	26.500	24.000	26.100	26.100	17,245,711
2025-11-21	26.200	26.600	24.100	24.250	24.250	14,850,329
2025-11-20	27.200	28.400	26.600	26.700	26.700	23,661,801
2025-11-19	27.100	28.300	26.200	26.250	26.250	24,945,381
2025-11-18	26.950	29.000	26.300	27.300	27.300	33,819,512
2025-11-17	26.100	28.450	26.100	27.000	27.000	32,269,769
2025-11-14	26.250	26.800	25.650	25.950	25.950	11,411,709
2025-11-13	26.000	27.500	25.600	26.800	26.800	37,446,172
2025-11-12	24.400	26.600	24.350	25.900	25.900	31,437,579
2025-11-11	24.100	25.500	24.100	24.350	24.350	14,017,388
2025-11-10	25.150	25.650	24.050	24.800	24.800	12,823,691
2025-11-07	25.300	26.450	24.850	25.500	25.500	20,955,539
2025-11-06	25.900	27.850	25.200	25.600	25.600	44,963,944
2025-11-05	24.000	26.450	23.800	25.900	25.900	46,793,644
2025-11-04	24.750	25.200	23.600	24.300	24.300	12,726,803
2025-11-03	24.150	25.250	24.000	24.750	24.750	17,349,455
2025-10-31	23.600	25.200	23.350	23.800	23.800	15,743,562
2025-10-30	24.900	25.400	23.500	24.000	24.000	16,676,511
2025-10-29	24.200	25.900	23.650	25.150	25.150	38,205,880
2025-10-28	23.950	24.100	23.050	24.050	24.050	10,633,841
2025-10-27	24.800	25.400	23.700	24.300	24.300	35,346,725
2025-10-23	22.800	23.800	22.500	23.650	23.650	50,831,131
2025-10-22	20.450	21.650	20.450	21.650	21.650	9,987,471

← NewerPage 4 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.