Keystone Microtech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	240.00	240.00	236.00	237.00	219.13	59,204
2022-05-20	237.50	238.00	234.00	235.50	217.75	115,815
2022-05-19	224.00	232.00	223.00	231.50	214.05	43,304
2022-05-18	230.00	233.50	227.00	228.50	211.27	100,400
2022-05-17	224.50	228.00	224.00	226.00	208.96	88,123
2022-05-16	229.00	229.00	221.00	222.50	205.73	38,101
2022-05-13	226.00	228.00	222.50	224.50	207.57	78,128
2022-05-12	219.00	229.00	218.50	221.00	204.34	88,490
2022-05-11	219.00	222.00	217.50	220.00	203.41	39,256
2022-05-10	218.00	222.00	216.00	222.00	205.26	47,974
2022-05-09	226.00	226.00	222.00	222.00	205.26	26,336
2022-05-06	223.00	229.00	222.50	229.00	211.74	35,316
2022-05-05	234.50	234.50	230.50	230.50	213.12	54,437
2022-05-04	226.00	229.50	225.50	228.50	211.27	48,777
2022-05-03	224.00	224.50	221.50	221.50	204.80	57,282
2022-04-29	232.00	236.00	224.50	224.50	207.57	72,387
2022-04-28	217.00	223.50	217.00	223.00	206.19	39,552
2022-04-27	219.00	219.00	212.50	215.50	199.25	171,810
2022-04-26	230.00	230.00	221.50	223.50	206.65	72,421
2022-04-25	234.00	234.00	224.00	228.00	210.81	102,261
2022-04-22	240.00	244.50	238.50	242.00	223.76	34,512
2022-04-21	241.50	243.00	241.00	242.50	224.22	28,681
2022-04-20	244.00	244.50	240.50	241.50	223.29	33,676
2022-04-19	240.50	242.00	237.50	242.00	223.76	48,753
2022-04-18	235.50	238.50	235.00	238.50	220.52	33,359
2022-04-15	246.00	246.00	232.00	236.50	218.67	146,763
2022-04-14	244.00	246.00	244.00	246.00	227.45	47,692
2022-04-13	242.50	246.50	240.50	243.50	225.14	116,738
2022-04-12	236.00	244.00	236.00	240.50	222.37	146,998
2022-04-11	262.00	262.00	235.50	235.50	217.75	302,004
2022-04-08	269.50	269.50	260.50	261.00	241.32	193,894
2022-04-07	272.50	272.50	260.00	260.00	240.40	173,713
2022-04-06	272.00	274.00	267.50	272.00	251.49	157,196
2022-04-01	277.00	277.00	271.00	275.50	254.73	113,966
2022-03-31	288.50	288.50	281.00	281.50	260.28	109,847
2022-03-30	287.00	290.00	285.50	287.00	265.36	381,095
2022-03-29	277.50	286.00	275.00	285.00	263.51	687,616
2022-03-28	278.50	278.50	268.00	273.50	252.88	479,751
2022-03-25	276.50	283.00	272.00	280.00	258.89	948,204
2022-03-24	270.00	271.00	267.00	268.00	247.80	252,005
2022-03-23	269.50	278.50	266.00	271.00	250.57	645,305
2022-03-22	267.00	272.00	262.50	265.50	245.48	677,740
2022-03-21	244.50	266.00	244.50	264.00	244.10	676,255
2022-03-18	239.00	245.00	236.50	244.50	226.07	139,632
2022-03-17	233.00	241.00	230.50	240.50	222.37	388,746
2022-03-16	229.50	229.50	219.00	225.00	208.04	404,427
2022-03-15	229.00	229.00	222.00	222.00	205.26	202,489
2022-03-14	238.50	238.50	230.50	232.50	214.97	110,551
2022-03-11	241.50	241.50	234.00	235.50	217.75	165,982
2022-03-10	240.50	242.50	238.00	242.00	223.76	119,391
2022-03-09	241.50	241.50	231.00	234.00	216.36	136,807
2022-03-08	235.50	242.00	230.00	231.00	213.58	231,305
2022-03-07	240.00	242.50	235.00	237.00	219.13	193,820
2022-03-04	251.00	251.00	244.00	245.00	226.53	290,229
2022-03-03	253.00	257.00	245.50	252.00	233.00	244,502
2022-03-02	253.50	253.50	241.00	248.50	229.77	294,106
2022-03-01	251.00	256.00	251.00	253.00	233.93	239,534
2022-02-25	265.00	265.00	250.50	251.00	232.08	365,911
2022-02-24	270.00	270.00	258.00	258.00	238.55	215,856
2022-02-23	268.00	274.00	268.00	270.50	250.11	121,996

← NewerPage 19 of 21 · 1,226 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.