Keystone Microtech Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	349.50	358.00	343.00	343.00	317.14	652,685
2021-11-17	341.00	354.00	338.50	346.00	319.91	788,274
2021-11-16	336.00	340.00	332.50	335.50	310.21	214,478
2021-11-15	340.00	341.00	331.50	335.00	309.74	394,190
2021-11-12	330.50	341.00	328.50	337.00	311.59	525,884
2021-11-11	346.00	347.00	329.00	329.00	304.20	676,741
2021-11-10	346.00	346.00	339.50	340.50	314.83	451,367
2021-11-09	354.50	359.00	340.00	340.00	314.37	1,061,741
2021-11-08	373.00	378.50	347.00	350.00	323.61	2,084,734
2021-11-05	372.50	385.00	369.00	384.50	355.51	1,951,020
2021-11-04	353.00	383.00	338.00	376.50	348.12	4,803,507
2021-11-03	325.00	350.50	323.00	348.50	322.23	2,648,846
2021-11-02	337.00	337.00	319.00	319.00	294.95	717,321
2021-11-01	336.50	338.00	329.00	332.00	306.97	611,523
2021-10-29	327.00	337.50	325.00	332.50	307.43	623,089
2021-10-28	318.50	332.50	318.50	325.00	300.50	642,507
2021-10-27	341.00	342.00	319.50	325.50	300.96	1,706,161
2021-10-26	335.00	345.00	325.00	337.00	311.59	1,159,052
2021-10-25	327.50	331.50	316.50	329.00	304.20	588,849
2021-10-22	329.00	332.50	319.00	325.50	300.96	662,853
2021-10-21	339.50	343.00	321.50	323.00	298.65	949,999
2021-10-20	333.00	346.00	331.00	339.50	313.91	1,394,093
2021-10-19	327.50	337.00	325.00	328.00	303.27	1,060,326
2021-10-18	328.50	328.50	322.00	322.00	297.72	245,686
2021-10-15	328.50	330.50	318.00	328.50	303.73	652,962
2021-10-14	318.00	328.00	312.50	327.50	302.81	1,169,040

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

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