Keystone Microtech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	192.00	193.50	189.50	193.00	185.65	192,634
2023-08-11	200.00	201.50	194.00	195.00	187.57	332,537
2023-08-10	203.00	203.00	197.00	198.00	190.46	314,002
2023-08-09	206.00	207.00	200.50	203.00	195.27	386,392
2023-08-08	216.00	216.00	206.50	207.50	199.60	470,482
2023-08-07	218.00	218.00	211.50	216.50	208.26	282,436
2023-08-04	219.50	222.00	218.00	219.00	210.66	180,793
2023-08-02	229.50	229.50	218.00	218.50	210.18	511,600
2023-08-01	237.00	243.00	227.00	231.00	222.20	696,460
2023-07-31	229.50	244.00	229.50	236.00	227.01	1,497,150
2023-07-28	221.00	228.00	220.50	225.00	216.43	204,067
2023-07-27	223.00	225.50	221.50	223.00	214.51	148,846
2023-07-26	228.00	230.50	223.00	223.00	214.51	174,144
2023-07-25	224.50	234.50	224.00	227.50	218.84	304,349
2023-07-24	229.50	229.50	221.00	222.50	214.03	263,088
2023-07-21	223.50	228.50	221.00	228.50	219.80	173,325
2023-07-20	230.50	230.50	225.50	226.00	217.39	210,283
2023-07-19	227.00	233.50	226.50	229.50	220.76	270,033
2023-07-18	231.50	231.50	224.00	225.00	216.43	418,408
2023-07-17	241.50	241.50	229.50	229.50	220.76	603,192
2023-07-14	235.00	243.00	233.50	239.00	229.90	620,719
2023-07-13	230.00	238.00	230.00	231.00	222.20	539,984
2023-07-12	232.00	233.50	227.00	227.50	218.84	229,289
2023-07-11	232.00	233.00	228.00	230.00	221.24	206,655
2023-07-10	233.50	235.50	226.50	229.50	220.76	365,196
2023-07-07	241.00	242.50	232.50	233.00	224.13	734,901
2023-07-06	234.00	252.00	232.00	243.50	234.23	1,837,455
2023-07-05	231.50	237.50	231.00	233.00	224.13	596,285
2023-07-04	228.50	231.50	225.00	230.50	221.72	365,882
2023-07-03	227.00	231.00	224.00	228.50	219.80	498,242
2023-06-30	222.50	226.00	219.00	225.50	216.91	321,707
2023-06-29	220.00	224.00	219.00	220.00	211.62	219,153
2023-06-28	226.50	227.00	219.50	219.50	211.14	355,984
2023-06-27	228.50	231.50	223.50	223.50	214.99	458,303
2023-06-26	230.50	232.00	225.50	228.50	219.80	647,091
2023-06-21	229.00	237.00	227.00	235.00	226.05	1,751,688
2023-06-20	220.00	226.00	218.00	224.50	215.95	253,477
2023-06-19	219.50	223.00	217.00	220.00	211.62	200,029
2023-06-16	223.50	224.50	217.00	217.00	208.74	444,079
2023-06-15	229.00	229.50	223.00	223.50	214.99	418,546
2023-06-14	225.00	235.00	223.50	226.50	217.87	1,095,072
2023-06-13	226.50	230.50	221.50	221.50	213.06	682,112
2023-06-12	223.50	226.50	218.00	223.50	214.99	510,162
2023-06-09	217.00	224.50	215.50	224.50	215.95	762,110
2023-06-08	215.50	217.50	212.50	216.00	207.77	358,102
2023-06-07	205.50	214.50	205.50	213.50	205.37	378,783
2023-06-06	211.50	211.50	205.00	205.00	197.19	340,507
2023-06-05	213.00	216.00	212.50	213.00	204.89	151,886
2023-06-02	218.00	218.50	213.00	213.00	204.89	306,453
2023-06-01	218.00	218.50	214.00	216.50	208.26	276,758
2023-05-31	225.00	227.50	215.50	218.50	210.18	1,339,230
2023-05-30	212.00	218.50	209.00	217.00	208.74	535,071
2023-05-29	208.00	214.50	207.50	212.50	204.41	368,623
2023-05-26	211.50	218.00	205.50	205.50	197.67	887,597
2023-05-25	202.00	211.50	200.50	209.50	201.52	576,390
2023-05-24	199.00	201.00	199.00	200.50	192.86	58,237
2023-05-23	200.00	201.00	198.00	200.00	192.38	81,676
2023-05-22	198.50	202.00	198.50	200.00	192.38	191,226
2023-05-19	197.00	198.00	195.00	196.50	189.02	153,010
2023-05-18	197.00	199.00	194.00	194.00	186.61	183,017

← NewerPage 14 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.