Key Ware Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	55.600	59.800	55.100	59.800	59.800	22,417,465
2026-10-15	53.000	55.300	51.500	54.400	54.400	3,830,181
2026-10-14	53.500	55.500	52.900	55.100	55.100	3,411,213
2026-10-13	52.600	53.600	50.800	52.000	52.000	1,437,103
2026-10-12	53.000	54.600	52.900	53.600	53.600	1,198,757
2026-10-08	54.900	55.400	53.100	54.100	54.100	1,468,284
2026-10-07	53.800	55.500	53.500	54.800	54.800	2,550,501
2026-10-06	54.800	56.000	53.900	53.900	53.900	2,139,146
2026-10-05	57.800	57.800	54.700	54.800	54.800	7,393,925
2026-10-02	50.900	55.600	50.800	55.600	55.600	3,930,095
2026-10-01	51.800	51.800	50.500	50.600	50.600	871,519
2026-09-30	50.600	51.400	50.400	51.200	51.200	1,043,330
2026-09-29	49.900	50.300	49.450	49.850	49.850	801,262
2026-09-24	50.200	50.500	49.600	50.100	50.100	639,203
2026-09-23	51.700	52.000	50.200	50.200	50.200	967,214
2026-09-22	52.800	53.200	51.200	51.200	51.200	1,243,000
2026-09-21	52.600	53.200	52.200	52.400	52.400	1,447,083
2026-09-18	50.900	52.000	50.800	51.800	51.800	819,669
2026-09-17	51.200	53.100	50.400	50.400	50.400	1,380,849
2026-09-16	50.800	51.000	49.600	50.800	50.550	812,322
2026-09-15	50.400	51.000	49.050	49.050	48.809	668,507
2026-09-14	50.000	51.600	49.900	50.300	50.053	710,300
2026-09-11	51.600	52.000	50.300	50.600	50.351	1,221,522
2026-09-10	53.400	53.400	52.300	52.600	52.600	862,862
2026-09-09	53.600	54.500	53.100	53.400	53.400	1,008,842
2026-09-08	55.300	55.600	53.400	53.600	53.600	1,143,298
2026-09-07	54.000	56.800	54.000	54.600	54.600	3,078,052
2026-09-04	54.000	54.700	52.500	53.400	53.400	1,191,963
2026-09-03	55.900	56.900	52.900	52.900	52.900	2,480,779
2026-09-02	56.400	56.900	55.600	55.800	55.800	1,954,111
2026-09-01	56.100	59.200	55.800	56.400	56.400	3,838,175
2026-08-31	56.400	61.300	55.500	56.200	56.200	7,709,013
2026-08-28	54.400	58.500	53.600	58.100	58.100	6,568,694
2026-08-27	54.600	54.600	53.000	53.300	53.300	2,236,207
2026-08-26	52.500	55.400	52.200	54.600	54.600	4,495,765
2026-08-25	50.500	52.200	48.900	52.100	52.100	1,361,657
2026-08-24	50.500	52.500	50.100	51.100	51.100	1,882,310
2026-08-21	53.000	54.800	50.300	50.400	50.400	4,225,550
2026-08-20	49.850	52.200	49.050	50.700	50.700	1,619,355
2026-08-19	48.400	50.300	48.200	49.200	49.200	1,177,794
2026-08-18	51.500	52.200	49.800	49.800	49.800	1,294,384
2026-08-17	51.900	52.400	50.600	51.200	51.200	1,125,500
2026-08-14	53.700	53.700	51.800	51.800	51.800	1,597,536
2026-08-13	55.900	56.200	53.000	53.300	53.300	3,950,999
2026-08-12	50.900	56.000	50.900	55.200	55.200	4,027,919
2026-08-11	50.600	53.200	50.500	51.100	51.100	2,778,579
2026-08-10	49.500	51.200	48.650	50.600	50.600	1,669,243
2026-08-07	50.000	50.500	48.100	48.500	48.500	1,373,500
2026-08-06	47.900	50.900	46.100	50.100	50.100	2,277,236
2026-08-05	48.550	49.450	47.450	47.650	47.650	1,464,172
2026-08-04	44.100	47.200	44.100	46.900	46.900	1,725,216
2026-08-03	41.950	45.150	41.950	44.500	44.500	2,382,110
2026-07-31	41.400	41.950	41.100	41.950	41.950	1,002,366
2026-07-30	40.600	41.850	37.600	38.150	38.150	2,557,251
2026-07-29	43.950	44.300	39.100	41.000	41.000	3,285,631
2026-07-28	46.000	46.000	43.400	43.400	43.400	1,991,141
2026-07-27	46.400	47.900	45.400	47.250	47.250	1,760,107
2026-07-24	47.300	48.700	45.350	45.750	45.750	1,596,200
2026-07-23	50.000	51.100	48.000	48.700	48.700	1,702,697
2026-07-22	48.700	50.500	48.000	49.650	49.650	1,956,300

Page 1 of 3 · 125 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.