Key Ware Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	10.400	10.400	9.960	10.100	10.100	446,114
2025-01-22	10.550	10.550	10.400	10.400	10.400	255,000
2025-01-21	10.500	10.550	10.400	10.550	10.550	199,000
2025-01-20	10.350	10.450	10.300	10.450	10.450	176,000
2025-01-17	10.400	10.550	10.300	10.400	10.400	169,000
2025-01-16	10.400	10.500	10.350	10.400	10.400	260,000
2025-01-15	10.450	10.450	10.200	10.350	10.350	209,000
2025-01-14	10.300	10.400	10.250	10.300	10.300	221,000
2025-01-13	10.850	11.000	10.100	10.250	10.250	1,221,000
2025-01-10	11.000	11.050	10.700	10.850	10.850	369,000
2025-01-09	11.550	11.550	10.750	10.950	10.950	531,000
2025-01-08	11.000	11.650	10.850	11.450	11.450	688,000
2025-01-07	11.150	11.150	11.000	11.000	11.000	308,000
2025-01-06	11.200	11.200	11.050	11.150	11.150	339,000
2025-01-03	11.350	11.400	11.100	11.100	11.100	450,000
2025-01-02	11.350	11.500	11.300	11.350	11.350	221,000
2024-12-31	11.300	11.350	11.200	11.300	11.300	196,000
2024-12-30	11.550	11.550	11.300	11.300	11.300	345,000
2024-12-27	11.750	11.750	11.500	11.500	11.500	190,000
2024-12-26	11.800	12.050	11.700	11.700	11.700	382,000
2024-12-25	11.750	11.900	11.650	11.800	11.800	159,000
2024-12-24	11.500	11.800	11.500	11.750	11.750	429,000
2024-12-23	11.400	11.550	11.400	11.450	11.450	274,000
2024-12-20	11.450	11.600	11.300	11.300	11.300	318,000
2024-12-19	11.400	11.500	11.350	11.450	11.450	239,000
2024-12-18	11.650	11.700	11.400	11.600	11.600	319,000
2024-12-17	11.650	11.750	11.500	11.600	11.600	272,000
2024-12-16	11.850	11.900	11.550	11.600	11.600	428,000
2024-12-13	12.150	12.150	11.800	11.850	11.850	648,000
2024-12-12	12.300	12.500	12.150	12.150	12.150	312,000
2024-12-11	12.250	12.350	12.200	12.300	12.300	161,000
2024-12-10	12.250	12.450	12.200	12.250	12.250	239,000
2024-12-09	12.400	12.400	12.200	12.250	12.250	185,000
2024-12-06	12.450	12.550	12.300	12.350	12.350	282,000
2024-12-05	12.700	12.700	12.400	12.400	12.400	381,000
2024-12-04	12.350	12.700	12.300	12.600	12.600	561,000
2024-12-03	12.200	12.350	12.200	12.300	12.300	254,000
2024-12-02	12.250	12.350	12.100	12.150	12.150	312,000
2024-11-29	12.100	12.350	12.100	12.200	12.200	243,000
2024-11-28	12.150	12.250	11.900	12.200	12.200	786,000
2024-11-27	12.450	12.550	12.050	12.050	12.050	506,000
2024-11-26	12.500	12.500	12.000	12.300	12.300	501,000
2024-11-25	12.450	12.650	12.450	12.500	12.500	433,000
2024-11-22	12.350	12.550	12.350	12.350	12.350	444,000
2024-11-21	12.300	12.350	12.150	12.350	12.350	272,000
2024-11-20	12.300	12.300	12.100	12.250	12.250	264,599
2024-11-19	12.100	12.300	12.100	12.250	12.250	240,000
2024-11-18	12.300	12.300	12.000	12.050	12.050	589,000
2024-11-15	12.500	12.650	12.100	12.300	12.300	764,000
2024-11-14	12.750	12.900	12.450	12.450	12.450	504,000
2024-11-13	12.400	12.750	12.400	12.550	12.550	840,000
2024-11-12	13.150	13.150	12.600	12.750	12.750	1,056,000
2024-11-11	13.500	13.500	13.050	13.150	13.150	802,000
2024-11-08	13.800	13.850	13.500	13.500	13.500	562,000
2024-11-07	13.550	13.850	13.550	13.700	13.700	270,000
2024-11-06	13.650	13.800	13.500	13.500	13.500	236,000
2024-11-05	13.600	14.100	13.550	13.650	13.650	908,000
2024-11-04	13.900	13.900	13.450	13.450	13.450	558,000
2024-11-01	13.700	13.900	13.250	13.900	13.900	551,000
2024-10-31	13.850	13.850	13.850	13.850	13.850	0

← NewerPage 8 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.