Key Ware Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 14.400 | 15.500 | 14.200 | 15.500 | 15.500 | 25,836,793 |
| 2025-07-25 | 14.400 | 14.400 | 13.950 | 14.100 | 14.100 | 3,778,258 |
| 2025-07-24 | 14.400 | 14.600 | 14.100 | 14.400 | 14.400 | 7,244,185 |
| 2025-07-23 | 14.250 | 14.650 | 14.050 | 14.250 | 14.250 | 9,365,860 |
| 2025-07-22 | 14.150 | 15.050 | 13.550 | 13.950 | 13.950 | 18,258,081 |
| 2025-07-21 | 13.900 | 14.300 | 13.700 | 14.000 | 14.000 | 5,451,159 |
| 2025-07-18 | 14.450 | 14.650 | 13.750 | 13.950 | 13.950 | 10,763,626 |
| 2025-07-17 | 14.600 | 15.100 | 14.150 | 14.400 | 14.400 | 38,857,512 |
| 2025-07-16 | 12.950 | 14.100 | 12.950 | 14.100 | 14.100 | 12,248,337 |
| 2025-07-15 | 12.350 | 13.200 | 12.350 | 12.850 | 12.850 | 5,342,463 |
| 2025-07-14 | 12.900 | 13.150 | 12.350 | 12.350 | 12.350 | 2,478,991 |
| 2025-07-11 | 13.100 | 13.300 | 12.900 | 12.900 | 12.900 | 5,527,398 |
| 2025-07-10 | 12.450 | 13.700 | 12.350 | 13.100 | 13.100 | 11,761,442 |
| 2025-07-09 | 12.500 | 13.100 | 12.100 | 12.650 | 12.650 | 7,017,890 |
| 2025-07-08 | 12.850 | 13.250 | 12.050 | 12.400 | 12.400 | 7,295,633 |
| 2025-07-07 | 12.950 | 13.350 | 12.600 | 13.000 | 13.000 | 5,625,945 |
| 2025-07-04 | 13.450 | 13.850 | 12.750 | 13.100 | 13.100 | 15,790,017 |
| 2025-07-03 | 12.550 | 13.800 | 12.350 | 13.400 | 13.400 | 19,744,066 |
| 2025-07-02 | 12.000 | 13.250 | 12.000 | 12.550 | 12.550 | 18,694,214 |
| 2025-07-01 | 11.250 | 12.250 | 11.000 | 12.250 | 12.250 | 19,450,611 |
| 2025-06-30 | 10.100 | 11.150 | 9.920 | 11.150 | 11.150 | 6,038,413 |
| 2025-06-27 | 10.200 | 10.600 | 9.980 | 10.150 | 10.150 | 1,654,867 |
| 2025-06-26 | 10.450 | 11.050 | 10.300 | 10.300 | 10.300 | 2,647,498 |
| 2025-06-25 | 11.200 | 11.350 | 10.300 | 10.300 | 10.300 | 6,141,716 |
| 2025-06-24 | 9.840 | 10.550 | 9.790 | 10.550 | 10.550 | 1,176,567 |
| 2025-06-23 | 9.690 | 9.770 | 9.500 | 9.600 | 9.600 | 948,976 |
| 2025-06-20 | 10.150 | 10.200 | 9.680 | 9.830 | 9.830 | 4,123,201 |
| 2025-06-19 | 9.580 | 10.150 | 9.510 | 10.150 | 10.150 | 5,291,754 |
| 2025-06-18 | 8.430 | 9.270 | 8.430 | 9.270 | 9.270 | 1,279,603 |
| 2025-06-17 | 8.570 | 8.640 | 8.340 | 8.430 | 8.430 | 293,125 |
| 2025-06-16 | 8.710 | 8.710 | 8.540 | 8.550 | 8.550 | 312,011 |
| 2025-06-13 | 8.970 | 8.970 | 8.730 | 8.740 | 8.740 | 144,151 |
| 2025-06-12 | 8.890 | 8.960 | 8.890 | 8.960 | 8.960 | 79,472 |
| 2025-06-11 | 8.880 | 8.970 | 8.840 | 8.890 | 8.890 | 173,103 |
| 2025-06-10 | 8.820 | 8.890 | 8.780 | 8.800 | 8.800 | 188,103 |
| 2025-06-09 | 8.810 | 8.880 | 8.680 | 8.730 | 8.730 | 166,200 |
| 2025-06-06 | 8.890 | 8.890 | 8.760 | 8.800 | 8.800 | 114,000 |
| 2025-06-05 | 8.790 | 8.830 | 8.750 | 8.770 | 8.770 | 145,811 |
| 2025-06-04 | 8.980 | 8.980 | 8.760 | 8.780 | 8.780 | 262,000 |
| 2025-06-03 | 8.770 | 8.780 | 8.700 | 8.700 | 8.700 | 71,001 |
| 2025-06-02 | 9.000 | 9.000 | 8.670 | 8.670 | 8.670 | 344,002 |
| 2025-05-29 | 9.130 | 9.170 | 9.000 | 9.030 | 9.030 | 215,000 |
| 2025-05-28 | 9.100 | 9.100 | 8.970 | 9.080 | 9.080 | 308,012 |
| 2025-05-27 | 9.080 | 9.080 | 8.960 | 8.960 | 8.960 | 140,259 |
| 2025-05-26 | 9.090 | 9.090 | 9.010 | 9.020 | 9.020 | 108,001 |
| 2025-05-23 | 9.080 | 9.080 | 8.960 | 9.050 | 9.050 | 48,000 |
| 2025-05-22 | 9.050 | 9.070 | 8.960 | 9.000 | 9.000 | 188,002 |
| 2025-05-21 | 9.010 | 9.100 | 8.880 | 9.050 | 9.050 | 228,000 |
| 2025-05-20 | 9.130 | 9.170 | 8.970 | 8.990 | 8.990 | 135,000 |
| 2025-05-19 | 9.130 | 9.160 | 9.000 | 9.000 | 9.000 | 252,001 |
| 2025-05-16 | 9.250 | 9.290 | 9.110 | 9.130 | 9.130 | 235,097 |
| 2025-05-15 | 9.550 | 9.550 | 9.200 | 9.270 | 9.270 | 249,417 |
| 2025-05-14 | 9.310 | 9.360 | 9.260 | 9.340 | 9.340 | 309,874 |
| 2025-05-13 | 9.280 | 9.400 | 9.150 | 9.180 | 9.180 | 298,163 |
| 2025-05-12 | 9.050 | 9.330 | 9.020 | 9.100 | 9.100 | 189,102 |
| 2025-05-09 | 9.020 | 9.080 | 9.020 | 9.030 | 9.030 | 56,010 |
| 2025-05-08 | 8.980 | 9.100 | 8.980 | 9.040 | 9.040 | 153,353 |
| 2025-05-07 | 8.920 | 8.960 | 8.880 | 8.910 | 8.910 | 72,013 |
| 2025-05-06 | 8.880 | 9.040 | 8.840 | 8.980 | 8.980 | 130,000 |
| 2025-05-05 | 9.320 | 9.320 | 8.840 | 8.880 | 8.880 | 436,246 |
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.