Keystone Microtech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	235.00	236.00	227.50	229.50	229.50	266,000
2023-11-08	229.00	235.00	228.00	232.50	232.50	415,000
2023-11-07	229.00	231.00	223.00	227.50	227.50	235,000
2023-11-06	232.00	239.50	227.00	229.50	229.50	732,000
2023-11-03	225.00	228.50	223.00	224.50	224.50	353,000
2023-11-02	222.50	226.50	221.00	221.50	221.50	264,000
2023-11-01	221.00	223.50	218.00	219.50	219.50	144,000
2023-10-31	229.50	231.50	219.00	219.00	219.00	439,000
2023-10-30	219.50	230.00	219.50	227.00	227.00	804,000
2023-10-27	218.00	219.00	215.00	216.50	216.50	166,000
2023-10-26	219.00	219.50	211.50	216.50	216.50	378,000
2023-10-25	215.00	228.00	214.50	221.00	221.00	720,000
2023-10-24	212.00	214.00	209.50	213.50	213.50	146,000
2023-10-23	216.50	218.00	210.50	212.50	212.50	300,000
2023-10-20	212.50	216.00	206.50	215.00	215.00	420,000
2023-10-19	214.00	217.50	211.50	214.00	214.00	288,000
2023-10-18	213.00	216.50	209.50	214.00	214.00	260,000
2023-10-17	216.00	218.50	210.00	213.50	213.50	550,000
2023-10-16	204.00	216.00	202.00	212.00	212.00	883,000
2023-10-13	194.00	208.00	194.00	203.50	203.50	688,000
2023-10-12	193.50	194.50	193.00	194.00	194.00	46,000
2023-10-11	196.00	198.00	189.50	191.50	191.50	173,000
2023-10-06	195.00	195.00	193.00	194.00	194.00	33,000
2023-10-05	194.00	196.50	192.50	195.00	195.00	100,000
2023-10-04	194.50	197.50	193.00	193.50	193.50	79,000
2023-10-03	197.50	197.50	194.00	195.50	195.50	72,000
2023-10-02	199.00	200.00	195.00	196.50	196.50	297,000
2023-09-28	193.00	200.00	193.00	196.00	196.00	331,000
2023-09-27	189.00	194.50	189.00	191.50	191.50	100,000
2023-09-26	194.00	194.00	190.00	190.00	190.00	62,000
2023-09-25	192.00	196.00	192.00	194.00	194.00	106,000
2023-09-22	186.50	190.50	186.50	190.00	190.00	52,000
2023-09-21	188.50	188.50	187.50	188.00	188.00	89,000
2023-09-20	192.00	193.00	190.00	190.00	190.00	80,000
2023-09-19	193.50	193.50	191.00	191.50	191.50	85,000
2023-09-18	192.50	195.00	192.50	193.50	193.50	49,000
2023-09-15	199.00	199.00	192.50	194.00	194.00	224,000
2023-09-14	190.50	197.00	189.50	195.00	195.00	186,000
2023-09-13	188.50	191.00	188.50	189.50	189.50	77,000
2023-09-12	190.00	191.50	188.50	189.50	189.50	87,000
2023-09-11	190.50	190.50	187.50	188.00	188.00	183,000
2023-09-08	192.50	192.50	188.50	190.50	190.50	178,000
2023-09-07	199.50	199.50	193.50	194.00	194.00	137,000
2023-09-06	200.00	200.00	196.50	198.50	198.50	100,000
2023-09-05	197.00	201.00	195.50	200.00	200.00	245,000
2023-09-04	192.50	196.00	191.00	195.50	195.50	88,000
2023-09-01	196.50	196.50	192.50	192.50	192.50	71,000
2023-08-31	190.50	195.50	190.00	195.00	195.00	145,000
2023-08-30	191.50	191.50	188.50	190.00	190.00	53,000
2023-08-29	189.00	189.00	186.50	188.00	188.00	66,000
2023-08-28	193.50	193.50	187.00	187.00	187.00	80,000
2023-08-25	191.00	192.50	188.00	190.50	190.50	151,000
2023-08-24	190.00	193.00	189.50	191.00	191.00	120,000
2023-08-23	189.00	191.00	189.00	189.50	189.50	54,000
2023-08-22	190.50	197.00	189.00	189.50	189.50	137,000
2023-08-21	197.00	198.50	195.50	197.00	189.50	155,000
2023-08-18	199.50	200.00	196.50	196.50	189.02	149,000
2023-08-17	193.00	200.00	192.50	199.50	191.90	140,000
2023-08-16	193.50	195.50	191.00	195.50	188.05	79,644
2023-08-15	196.00	196.00	192.00	195.50	188.05	145,145

← NewerPage 13 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	9.0015 TWD
2025-07-07	10.0040 TWD
2024-07-11	6.5092 TWD
2023-08-22	7.5028 TWD
2022-08-23	7.7570 TWD
2021-08-25	5.5000 TWD
2020-08-25	4.0000 TWD
2019-08-20	3.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.