Key Ware Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	14.000	14.400	13.850	13.850	13.850	1,604,000
2024-10-29	13.750	13.950	13.600	13.900	13.900	682,000
2024-10-28	13.950	14.000	13.600	13.750	13.750	606,000
2024-10-25	14.000	14.100	13.850	13.900	13.900	687,000
2024-10-24	14.250	14.250	13.900	13.900	13.900	788,000
2024-10-23	14.250	14.300	14.050	14.250	14.250	1,146,000
2024-10-22	13.550	14.450	13.500	14.150	14.150	2,506,000
2024-10-21	13.300	13.550	13.300	13.550	13.550	418,000
2024-10-18	13.650	13.650	13.300	13.300	13.300	426,000
2024-10-17	13.500	13.700	13.400	13.600	13.600	458,000
2024-10-16	13.200	13.600	13.200	13.450	13.450	602,000
2024-10-15	13.200	13.450	13.200	13.250	13.250	443,000
2024-10-14	13.100	13.200	12.850	13.200	13.200	640,000
2024-10-11	13.250	13.400	13.050	13.100	13.100	814,000
2024-10-09	13.600	13.650	13.300	13.300	13.300	686,000
2024-10-08	13.750	13.800	13.450	13.550	13.550	587,000
2024-10-07	13.450	13.900	13.450	13.850	13.850	714,000
2024-10-04	13.600	13.600	13.300	13.400	13.400	512,000
2024-10-03	13.500	13.500	13.500	13.500	13.500	0
2024-10-02	13.500	13.500	13.500	13.500	13.500	0
2024-10-01	13.750	13.750	13.500	13.500	13.500	672,000
2024-09-30	13.900	13.900	13.650	13.650	13.650	538,000
2024-09-27	13.900	14.100	13.800	13.850	13.850	596,000
2024-09-26	14.050	14.050	13.800	13.850	13.850	702,000
2024-09-25	13.900	14.100	13.900	13.950	13.950	579,000
2024-09-24	14.050	14.050	13.600	13.800	13.800	462,000
2024-09-23	14.000	14.150	13.950	14.000	14.000	417,000
2024-09-20	14.350	14.450	13.800	13.950	13.950	957,000
2024-09-19	13.950	14.150	13.900	14.150	14.150	692,000
2024-09-18	14.100	14.150	13.800	13.900	13.900	486,000
2024-09-16	13.800	14.100	13.700	14.100	14.100	461,000
2024-09-13	13.500	13.750	13.500	13.750	13.750	450,000
2024-09-12	13.400	13.600	13.400	13.500	13.500	614,000
2024-09-11	13.450	13.600	13.300	13.350	13.350	527,000
2024-09-10	14.050	14.050	13.150	13.350	13.350	1,028,000
2024-09-09	13.500	13.900	13.450	13.850	13.850	665,000
2024-09-06	14.050	14.150	13.800	13.900	13.900	452,000
2024-09-05	14.350	14.500	13.950	13.950	13.950	853,000
2024-09-04	13.850	14.450	13.500	14.050	14.050	1,759,000
2024-09-03	14.950	15.000	14.700	14.700	14.700	1,435,000
2024-09-02	15.300	15.350	14.800	14.950	14.950	1,422,000
2024-08-30	15.000	15.700	14.950	15.150	15.150	2,780,000
2024-08-29	15.250	15.350	14.850	14.900	14.900	2,241,000
2024-08-28	14.700	15.750	14.400	15.250	15.250	4,745,000
2024-08-27	15.150	15.150	14.550	14.600	14.600	3,283,000
2024-08-26	14.100	14.950	13.950	14.600	14.600	3,853,000
2024-08-23	13.850	14.000	13.650	13.800	13.800	1,315,000
2024-08-22	13.750	14.450	13.750	14.000	14.000	2,002,000
2024-08-21	13.850	13.950	13.650	13.700	13.700	1,054,000
2024-08-20	14.100	14.100	13.850	13.850	13.850	807,000
2024-08-19	14.050	14.150	13.700	13.800	13.800	879,000
2024-08-16	14.000	14.050	13.850	13.900	13.900	859,000
2024-08-15	13.850	13.950	13.600	13.650	13.650	701,000
2024-08-14	13.900	13.950	13.600	13.750	13.750	743,000
2024-08-13	14.000	14.000	13.600	13.750	13.750	656,000
2024-08-12	13.800	14.000	13.700	13.850	13.850	1,047,000
2024-08-09	13.900	14.100	13.600	13.650	13.650	1,443,000
2024-08-08	13.550	14.250	13.550	13.650	13.650	3,687,000
2024-08-07	12.300	13.400	12.300	13.350	13.350	1,946,000
2024-08-06	13.000	13.050	11.650	12.200	12.200	4,013,000

← NewerPage 9 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.