Kayee International Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	34.300	34.550	33.900	34.150	34.150	47,000
2022-11-02	33.900	35.000	33.850	34.800	34.800	67,000
2022-11-01	35.300	36.100	35.150	35.150	35.150	123,000
2022-10-31	34.200	35.950	34.150	35.300	35.300	439,000
2022-10-28	33.100	33.100	32.700	32.700	32.700	64,000
2022-10-27	32.100	33.000	32.050	32.700	32.700	203,044
2022-10-26	31.650	31.900	31.350	31.900	31.900	102,000
2022-10-25	32.000	32.100	31.250	32.100	32.100	31,000
2022-10-24	32.450	32.550	31.800	31.900	31.900	85,000
2022-10-21	31.000	31.600	31.000	31.500	31.500	57,000
2022-10-20	30.200	30.700	30.200	30.700	30.700	11,000
2022-10-19	30.300	30.950	30.250	30.950	30.950	22,000
2022-10-18	30.250	31.100	30.150	30.800	30.800	47,000
2022-10-17	31.050	31.050	30.100	30.800	30.800	26,000
2022-10-14	31.000	31.750	30.900	31.050	31.050	72,007
2022-10-13	31.400	31.700	30.500	31.000	31.000	65,000
2022-10-12	32.300	32.300	31.300	31.400	31.400	64,000
2022-10-11	31.550	32.050	31.000	31.250	31.250	100,000
2022-10-07	32.250	32.300	32.250	32.300	32.300	2,000
2022-10-06	31.700	32.300	31.700	32.300	32.300	13,000
2022-10-05	32.200	32.200	31.800	31.900	31.900	16,000
2022-10-04	32.100	32.200	32.000	32.200	32.200	25,000
2022-10-03	32.100	32.200	31.750	32.200	32.200	37,000
2022-09-30	32.050	32.200	31.900	32.100	32.100	36,000
2022-09-29	32.100	32.250	32.100	32.150	32.150	17,000
2022-09-28	32.200	32.200	31.950	32.100	32.100	35,000
2022-09-27	32.200	32.900	32.050	32.450	32.450	52,000
2022-09-26	32.800	32.800	32.000	32.400	32.400	46,000
2022-09-23	32.050	33.000	32.050	32.500	32.500	25,000
2022-09-22	31.750	32.100	31.750	32.050	32.050	6,000
2022-09-21	32.300	32.400	32.200	32.200	32.200	6,050
2022-09-20	32.000	32.800	31.950	32.400	32.400	6,000
2022-09-19	32.000	32.000	31.700	31.950	31.950	36,000
2022-09-16	32.100	32.650	31.250	31.950	31.950	65,000
2022-09-15	32.100	32.250	32.050	32.250	32.250	16,000
2022-09-14	33.150	33.150	32.050	32.550	32.550	43,000
2022-09-13	33.100	33.100	33.100	33.100	33.100	1,000
2022-09-12	33.000	33.250	32.000	32.950	32.950	26,000
2022-09-08	33.250	33.400	33.200	33.300	33.300	13,000
2022-09-07	32.600	33.250	31.000	33.250	33.250	81,000
2022-09-06	33.050	33.250	32.900	32.900	32.900	4,000
2022-09-05	32.850	33.100	32.850	33.050	33.050	7,000
2022-09-02	32.500	32.850	32.350	32.800	32.800	15,000
2022-09-01	32.500	32.950	32.400	32.400	32.400	31,000
2022-08-31	32.850	32.850	32.500	32.500	32.500	24,000
2022-08-30	33.450	33.450	32.850	32.850	32.850	17,001
2022-08-29	32.450	33.500	32.400	33.500	33.500	20,000
2022-08-26	33.550	33.750	33.150	33.650	33.650	57,000
2022-08-25	32.700	34.000	32.550	33.750	33.750	22,000
2022-08-24	32.350	33.200	32.350	33.050	33.050	10,001
2022-08-23	34.600	34.600	32.300	32.650	32.650	34,000
2022-08-22	33.350	33.350	33.350	33.350	33.350	2,000
2022-08-19	33.400	33.400	32.900	33.350	33.350	21,000
2022-08-18	33.700	33.700	33.400	33.650	33.650	39,000
2022-08-17	33.600	33.650	33.100	33.650	33.650	42,000
2022-08-16	33.350	34.000	33.000	33.600	33.600	71,000
2022-08-15	32.750	33.800	32.550	33.600	33.600	177,000
2022-08-12	32.900	32.950	32.250	32.400	32.400	25,000
2022-08-11	32.850	32.850	32.500	32.500	32.500	115,000
2022-08-10	32.000	32.350	32.000	32.100	32.100	37,000

← NewerPage 17 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-07-21	2.0000 TWD
2020-03-26	4.5000 TWD
2019-06-17	6.0000 TWD

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