Kayee International Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	32.500	32.850	32.150	32.850	32.850	34,000
2022-08-08	32.800	32.800	32.050	32.700	32.700	37,000
2022-08-05	32.550	33.000	32.500	33.000	33.000	7,000
2022-08-04	32.150	32.850	31.850	32.550	32.550	82,000
2022-08-03	32.950	33.150	32.200	32.300	32.300	52,000
2022-08-02	33.550	33.550	32.700	32.950	32.950	76,000
2022-08-01	33.450	33.650	33.350	33.550	33.550	50,000
2022-07-29	33.500	33.600	33.250	33.350	33.350	28,000
2022-07-28	33.000	33.200	32.450	32.800	32.800	55,000
2022-07-27	31.900	34.000	31.900	32.550	32.550	153,000
2022-07-26	31.950	32.100	31.700	31.750	31.750	65,000
2022-07-25	32.500	32.600	31.900	32.200	32.200	145,000
2022-07-22	33.000	33.150	32.300	32.500	32.500	106,000
2022-07-21	33.350	33.350	32.600	33.000	33.000	235,000
2022-07-20	33.700	34.100	33.550	33.650	33.650	178,000
2022-07-19	33.800	34.000	33.300	33.700	33.700	180,000
2022-07-18	33.500	34.000	33.500	34.000	34.000	220,000
2022-07-15	34.650	34.650	33.400	34.000	34.000	142,000
2022-07-14	32.850	35.800	32.800	34.350	34.350	419,002
2022-07-13	33.000	34.100	32.600	33.250	33.250	60,000
2022-07-12	34.600	35.250	32.300	32.750	32.750	180,002
2022-07-11	35.800	36.100	34.600	34.750	34.750	174,000
2022-07-08	36.200	36.450	35.200	35.400	35.400	152,008
2022-07-07	35.600	36.850	35.600	36.150	36.150	292,000
2022-07-06	38.000	38.850	36.200	36.200	36.200	900,005
2022-07-05	36.050	39.000	36.000	37.600	37.600	1,319,000
2022-07-04	34.000	36.350	33.700	36.050	36.050	789,004
2022-07-01	35.800	36.300	32.200	33.100	33.100	1,547,000
2022-06-30	33.900	35.100	33.900	35.100	35.100	534,020
2022-06-29	29.450	31.950	29.450	31.950	31.950	184,066
2022-06-28	28.950	29.350	28.700	29.050	29.050	71,000
2022-06-27	28.900	29.100	28.800	29.000	29.000	70,000
2022-06-24	28.200	29.250	28.000	28.900	28.900	80,000
2022-06-23	28.250	28.250	27.700	28.200	28.200	38,000
2022-06-22	28.250	28.850	28.200	28.200	28.200	57,000
2022-06-21	28.200	28.800	28.100	28.100	28.100	29,000
2022-06-20	29.400	29.400	28.050	28.050	28.050	47,000
2022-06-17	29.200	29.400	28.450	28.750	28.750	56,000
2022-06-16	29.500	29.500	29.200	29.250	29.250	9,000
2022-06-15	28.800	29.300	28.500	29.250	29.250	29,065
2022-06-14	29.300	29.400	28.500	28.700	28.700	31,000
2022-06-13	29.100	29.350	28.800	29.300	29.300	19,001
2022-06-10	28.800	29.900	28.800	29.100	29.100	54,000
2022-06-09	28.800	29.500	28.800	29.050	29.050	35,000
2022-06-08	28.400	28.950	28.050	28.550	28.550	54,000
2022-06-07	28.900	29.000	28.400	28.400	28.400	80,001
2022-06-06	29.050	29.250	28.600	28.900	28.900	73,000
2022-06-02	29.450	29.450	29.100	29.300	29.300	11,000
2022-06-01	29.700	29.700	29.000	29.000	29.000	93,000
2022-05-31	29.350	30.100	29.300	29.300	29.300	88,000
2022-05-30	28.900	29.200	28.900	29.150	29.150	139,000
2022-05-27	29.500	29.550	28.700	28.900	28.900	114,000
2022-05-26	28.000	29.850	28.000	28.950	28.950	411,002
2022-05-25	26.600	28.250	26.550	27.700	27.700	180,000
2022-05-24	27.000	27.400	26.500	26.500	26.500	44,000
2022-05-23	26.100	27.350	26.100	27.000	27.000	33,000
2022-05-20	26.000	26.000	25.500	25.500	25.500	13,000
2022-05-19	25.550	25.550	25.550	25.550	25.550	0
2022-05-18	25.400	26.000	25.100	25.550	25.550	28,000
2022-05-17	25.600	25.600	25.150	25.250	25.250	8,000

← NewerPage 18 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.