Key Ware Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	9.310	9.310	9.190	9.250	9.250	143,015
2025-04-30	9.210	9.300	9.130	9.150	9.150	259,001
2025-04-29	9.100	9.250	9.100	9.190	9.190	206,001
2025-04-28	8.790	9.430	8.790	9.080	9.080	365,668
2025-04-25	8.770	8.950	8.770	8.800	8.800	184,080
2025-04-24	8.800	8.800	8.720	8.730	8.730	100,000
2025-04-23	8.760	8.790	8.670	8.760	8.760	197,001
2025-04-22	8.420	8.650	8.420	8.550	8.550	111,842
2025-04-21	8.850	8.850	8.610	8.610	8.610	178,002
2025-04-18	8.790	8.840	8.720	8.800	8.800	237,121
2025-04-17	8.810	8.810	8.580	8.690	8.690	272,166
2025-04-16	8.880	8.950	8.660	8.840	8.840	292,042
2025-04-15	8.240	8.860	8.240	8.850	8.850	545,020
2025-04-14	8.210	8.400	8.180	8.230	8.230	554,296
2025-04-11	7.310	8.020	7.310	8.000	8.000	581,104
2025-04-10	7.810	8.010	7.590	8.010	8.010	1,287,045
2025-04-09	7.300	7.690	7.290	7.290	7.290	1,478,022
2025-04-08	8.100	8.320	8.100	8.100	8.100	1,235,591
2025-04-07	9.000	9.000	9.000	9.000	9.000	89,799
2025-04-02	10.050	10.100	9.980	9.990	9.990	188,586
2025-04-01	9.530	10.400	9.500	10.050	10.050	722,043
2025-03-31	10.000	10.000	9.510	9.510	9.510	1,061,137
2025-03-28	10.550	10.550	10.050	10.100	10.100	878,539
2025-03-27	10.600	10.650	10.500	10.550	10.550	158,586
2025-03-26	10.650	10.700	10.550	10.600	10.600	149,004
2025-03-25	10.800	10.800	10.500	10.550	10.550	218,147
2025-03-24	10.800	10.850	10.700	10.700	10.700	179,446
2025-03-21	10.750	10.850	10.750	10.800	10.800	126,932
2025-03-20	10.750	10.850	10.750	10.850	10.850	191,481
2025-03-19	10.650	10.850	10.550	10.700	10.700	319,976
2025-03-18	10.750	10.750	10.550	10.600	10.600	261,509
2025-03-17	10.750	10.800	10.700	10.800	10.800	245,146
2025-03-14	10.600	10.700	10.500	10.700	10.700	256,309
2025-03-13	10.900	11.000	10.600	10.650	10.650	273,015
2025-03-12	10.900	11.000	10.850	10.900	10.900	277,114
2025-03-11	10.750	10.850	10.500	10.850	10.850	290,007
2025-03-10	10.650	10.950	10.600	10.900	10.900	266,010
2025-03-07	10.750	10.800	10.550	10.550	10.550	298,104
2025-03-06	10.950	11.000	10.800	10.800	10.800	214,029
2025-03-05	10.950	11.000	10.850	10.900	10.900	91,502
2025-03-04	10.650	11.000	10.650	10.850	10.850	178,022
2025-03-03	10.950	10.950	10.750	10.800	10.800	134,017
2025-02-27	11.150	11.200	10.950	11.000	11.000	358,135
2025-02-26	11.300	11.300	11.100	11.150	11.150	298,293
2025-02-25	11.350	11.350	11.200	11.300	11.300	244,679
2025-02-24	11.350	11.450	11.250	11.350	11.350	244,328
2025-02-21	11.350	11.450	11.150	11.350	11.350	402,183
2025-02-20	11.050	11.400	10.950	11.250	11.250	919,343
2025-02-19	10.850	10.900	10.800	10.900	10.900	244,006
2025-02-18	10.800	10.900	10.700	10.800	10.800	209,363
2025-02-17	10.900	10.900	10.700	10.800	10.800	255,249
2025-02-14	10.700	10.800	10.600	10.750	10.750	287,117
2025-02-13	10.650	10.800	10.550	10.650	10.650	493,110
2025-02-12	10.600	10.700	10.500	10.650	10.650	199,219
2025-02-11	10.650	10.750	10.500	10.500	10.500	238,802
2025-02-10	10.800	10.800	10.450	10.550	10.550	189,033
2025-02-07	10.600	11.100	10.600	10.800	10.800	320,658
2025-02-06	10.450	10.650	10.450	10.550	10.550	227,084
2025-02-05	10.350	10.450	10.300	10.450	10.450	231,012
2025-02-04	10.350	10.350	10.050	10.250	10.250	151,553

← NewerPage 7 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.