Kayee International Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	28.200	28.400	27.800	27.900	27.900	34,000
2022-02-14	29.200	29.200	28.250	28.500	28.500	62,000
2022-02-11	28.600	29.200	28.600	28.850	28.850	28,000
2022-02-10	28.350	29.850	27.700	29.150	29.150	191,000
2022-02-09	28.500	28.550	28.000	28.350	28.350	46,000
2022-02-08	28.400	28.600	27.900	28.500	28.500	31,000
2022-02-07	27.300	28.850	26.800	28.500	28.500	57,000
2022-01-26	28.400	28.450	26.600	26.600	26.600	87,000
2022-01-25	29.200	30.550	28.000	28.450	28.450	179,020
2022-01-24	29.600	31.650	28.200	30.600	30.600	210,000
2022-01-21	29.900	30.050	29.600	29.600	29.600	28,000
2022-01-20	30.500	30.500	30.100	30.350	30.350	9,000
2022-01-19	30.500	30.650	30.450	30.500	30.500	21,000
2022-01-18	30.750	31.400	30.500	30.500	30.500	32,000
2022-01-17	32.000	32.000	30.450	31.400	31.400	180,000
2022-01-14	33.250	33.300	32.000	32.000	32.000	23,500
2022-01-13	34.000	34.200	33.200	33.250	33.250	28,355
2022-01-12	34.750	35.400	34.250	34.250	34.250	34,621
2022-01-11	35.750	35.950	34.000	34.500	34.500	285,000
2022-01-10	35.300	36.000	34.100	36.000	36.000	72,800
2022-01-07	34.250	35.950	32.800	35.500	35.500	95,000
2022-01-06	33.500	36.000	33.100	34.250	34.250	97,130
2022-01-05	33.150	33.400	33.150	33.400	33.400	47,000
2022-01-04	33.600	33.600	32.950	33.000	33.000	88,010
2022-01-03	34.000	34.050	32.350	32.350	32.350	204,016
2021-12-30	36.200	36.200	34.600	34.650	34.650	132,014
2021-12-29	37.150	37.250	36.000	36.200	36.200	84,000
2021-12-28	38.150	38.150	37.000	37.050	37.050	71,000
2021-12-27	37.850	37.850	36.600	37.500	37.500	170,030
2021-12-24	38.500	39.300	36.900	37.900	37.900	553,000
2021-12-23	39.200	39.200	36.500	38.000	38.000	2,220,012
2021-12-22	35.650	35.650	35.650	35.650	35.650	89,000
2021-12-21	32.450	32.450	32.450	32.450	32.450	74,000
2021-12-20	29.500	29.500	29.500	29.500	29.500	115,000
2021-12-17	27.100	27.150	26.750	26.850	26.850	21,000
2021-12-16	27.300	27.400	26.700	27.000	27.000	85,000
2021-12-15	26.150	27.900	25.950	27.300	27.300	85,018
2021-12-14	26.350	26.350	25.500	25.900	25.900	40,000
2021-12-13	26.800	26.900	26.350	26.350	26.350	24,000
2021-12-10	26.300	26.600	25.900	26.450	26.450	114,000
2021-12-09	27.300	27.300	26.250	26.300	26.300	71,000
2021-12-08	27.800	27.800	26.950	27.050	27.050	43,000
2021-12-07	27.750	27.750	27.100	27.500	27.500	84,000
2021-12-06	27.900	28.000	27.450	28.000	28.000	28,000
2021-12-03	27.550	28.600	27.500	27.900	27.900	25,000
2021-12-02	28.000	28.050	27.150	27.700	27.700	35,000
2021-12-01	27.850	28.250	27.700	28.150	28.150	13,000
2021-11-30	27.200	27.950	27.050	27.950	27.950	37,000
2021-11-29	26.050	27.150	26.050	27.150	27.150	77,000
2021-11-26	27.250	27.500	26.400	26.900	26.900	72,000
2021-11-25	27.500	27.550	27.300	27.450	27.450	21,000
2021-11-24	27.000	27.500	26.800	27.450	27.450	49,004
2021-11-23	28.000	28.200	26.700	26.700	26.700	66,004
2021-11-22	27.700	27.850	26.300	27.300	27.300	163,000
2021-11-19	29.400	29.400	26.950	27.700	27.700	253,146
2021-11-18	30.450	31.300	28.900	29.350	29.350	44,008
2021-11-17	30.350	30.400	28.300	30.400	30.400	256,000
2021-11-16	31.450	31.750	30.150	30.350	30.350	64,100
2021-11-15	31.900	32.000	31.300	32.000	32.000	85,000
2021-11-12	32.550	32.800	31.100	31.950	31.950	94,000

← NewerPage 20 of 21 · 1,221 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.