Keystone Microtech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	193.00	197.50	193.00	196.00	188.54	128,972
2023-05-16	192.50	195.50	192.00	193.50	186.13	96,171
2023-05-15	193.00	193.50	189.50	189.50	182.28	120,739
2023-05-12	189.00	192.50	187.00	192.00	184.69	79,573
2023-05-11	193.00	193.00	188.00	188.00	180.84	111,297
2023-05-10	193.50	194.50	190.00	191.00	183.73	84,079
2023-05-09	192.50	197.50	192.50	193.00	185.65	217,910
2023-05-08	192.00	192.50	189.00	190.00	182.76	108,904
2023-05-05	192.50	193.00	192.00	192.00	184.69	48,201
2023-05-04	190.00	192.50	189.50	192.50	185.17	55,414
2023-05-03	193.50	193.50	191.00	191.00	183.73	71,605
2023-05-02	192.00	195.00	192.00	195.00	187.57	87,558
2023-04-28	193.50	193.50	190.50	193.00	185.65	75,684
2023-04-27	188.00	191.00	183.50	189.50	182.28	128,690
2023-04-26	184.00	189.00	184.00	189.00	181.80	138,422
2023-04-25	192.50	192.50	184.00	186.00	178.92	286,107
2023-04-24	191.00	193.50	189.50	192.00	184.69	146,175
2023-04-21	199.50	201.00	193.00	193.00	185.65	307,397
2023-04-20	207.00	207.00	199.00	199.00	191.42	493,840
2023-04-19	213.50	213.50	208.00	208.50	200.56	192,978
2023-04-18	216.00	217.00	212.00	212.00	203.93	197,003
2023-04-17	213.50	217.00	212.50	214.50	206.33	350,110
2023-04-14	211.00	215.50	210.50	212.50	204.41	277,276
2023-04-13	212.00	212.00	208.00	208.50	200.56	167,053
2023-04-12	212.50	213.50	209.00	212.00	203.93	253,640
2023-04-11	206.00	212.00	204.50	211.00	202.96	217,502
2023-04-10	206.00	207.00	203.00	206.00	198.16	153,901
2023-04-07	204.00	205.00	203.50	204.00	196.23	126,286
2023-04-06	207.00	207.00	202.00	203.00	195.27	209,980
2023-03-31	206.00	208.50	206.00	208.00	200.08	172,365
2023-03-30	206.00	207.50	204.50	206.50	198.64	187,168
2023-03-29	206.50	209.00	201.50	203.50	195.75	270,082
2023-03-28	213.00	213.00	206.00	206.50	198.64	237,601
2023-03-27	213.00	215.00	210.00	211.00	202.96	195,534
2023-03-24	220.00	220.50	212.50	212.50	204.41	535,505
2023-03-23	214.50	216.50	212.00	214.50	206.33	508,439
2023-03-22	212.00	215.00	210.50	213.50	205.37	783,649
2023-03-21	204.50	212.00	204.50	209.00	201.04	585,479
2023-03-20	202.50	205.00	200.00	201.50	193.83	269,928
2023-03-17	197.50	202.00	197.50	199.50	191.90	266,326
2023-03-16	200.00	201.00	194.00	194.00	186.61	266,791
2023-03-15	202.00	203.00	200.00	200.50	192.86	196,890
2023-03-14	200.00	200.50	198.50	199.50	191.90	89,992
2023-03-13	203.00	203.50	196.50	201.50	193.83	263,721
2023-03-10	206.50	206.50	201.50	202.50	194.79	342,010
2023-03-09	208.50	212.50	208.00	209.00	201.04	345,963
2023-03-08	205.50	208.50	203.50	207.00	199.12	351,534
2023-03-07	215.50	217.00	205.50	207.00	199.12	707,376
2023-03-06	209.00	213.50	209.00	213.00	204.89	396,537
2023-03-03	208.00	209.00	206.00	207.00	199.12	189,930
2023-03-02	213.50	214.00	206.50	206.50	198.64	341,629
2023-03-01	210.00	212.00	207.00	211.50	203.45	185,638
2023-02-24	213.00	220.00	208.00	209.50	201.52	759,521
2023-02-23	210.50	211.00	207.00	210.00	202.00	329,060
2023-02-22	213.00	213.00	205.00	206.00	198.16	460,858
2023-02-21	213.50	218.00	212.00	216.00	207.77	348,847
2023-02-20	213.50	214.00	210.50	211.50	203.45	138,519
2023-02-17	213.00	213.00	210.00	212.50	204.41	73,541
2023-02-16	213.50	214.50	211.00	213.50	205.37	145,910
2023-02-15	213.50	213.50	207.00	209.00	201.04	212,762

← NewerPage 15 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.