Key Ware Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	23.950	24.100	23.050	24.050	24.050	10,633,841
2025-10-27	24.800	25.400	23.700	24.300	24.300	35,346,725
2025-10-23	22.800	23.800	22.500	23.650	23.650	50,831,131
2025-10-22	20.450	21.650	20.450	21.650	21.650	9,987,471
2025-10-21	19.950	20.000	19.450	19.700	19.700	2,563,122
2025-10-20	19.100	19.900	19.100	19.600	19.600	4,664,298
2025-10-17	19.100	19.100	18.700	18.750	18.750	2,477,753
2025-10-16	19.300	19.450	18.850	19.200	19.200	2,958,609
2025-10-15	19.450	19.850	19.100	19.200	19.200	2,384,452
2025-10-14	20.850	20.950	19.050	19.150	19.150	6,994,152
2025-10-13	18.950	20.550	18.900	20.550	20.550	3,897,271
2025-10-09	21.300	21.600	20.400	20.750	20.750	6,553,853
2025-10-08	21.850	22.050	21.000	21.300	21.300	6,630,301
2025-10-07	20.950	22.150	20.300	21.850	21.850	15,163,496
2025-10-03	21.500	21.700	20.300	20.700	20.700	10,761,712
2025-10-02	21.200	21.950	21.150	21.500	21.500	23,956,747
2025-10-01	18.400	20.050	18.400	20.050	20.050	9,226,402
2025-09-30	18.300	18.550	17.800	18.250	18.250	1,526,351
2025-09-29	18.050	18.050	18.050	18.050	18.050	0
2025-09-26	18.800	18.800	17.900	18.050	18.050	2,531,132
2025-09-25	18.500	19.350	18.500	18.750	18.750	2,558,062
2025-09-24	19.000	19.050	18.150	18.400	18.400	3,148,728
2025-09-23	19.450	20.100	19.100	19.100	19.100	4,096,138
2025-09-22	20.000	20.200	19.000	19.250	19.250	4,160,001
2025-09-19	19.000	20.300	18.650	19.950	19.950	6,376,477
2025-09-18	18.800	19.100	18.550	18.650	18.650	1,965,021
2025-09-17	19.050	19.350	18.650	18.800	18.651	2,463,623
2025-09-16	18.850	19.300	18.300	19.150	18.998	3,743,822
2025-09-15	19.350	19.350	17.600	18.400	18.254	5,165,240
2025-09-12	19.600	19.750	19.050	19.350	19.196	3,079,926
2025-09-11	21.350	21.400	19.300	19.450	19.450	6,597,606
2025-09-10	21.150	21.150	19.900	20.100	20.100	8,503,364
2025-09-09	19.700	21.200	19.550	21.200	21.200	11,643,552
2025-09-08	19.500	19.700	19.000	19.300	19.300	3,860,879
2025-09-05	19.650	19.850	19.000	19.250	19.250	6,026,706
2025-09-04	20.400	20.750	18.900	19.100	19.100	14,035,677
2025-09-03	21.600	21.950	20.850	20.950	20.950	7,442,970
2025-09-02	22.850	23.300	21.150	21.750	21.750	9,323,561
2025-09-01	24.000	24.450	22.650	22.950	22.950	8,199,649
2025-08-29	25.350	25.500	24.000	24.600	24.600	8,834,074
2025-08-28	25.900	26.600	25.100	25.350	25.350	12,664,618
2025-08-27	24.000	25.700	24.000	25.700	25.700	17,548,531
2025-08-26	24.150	24.500	22.650	23.400	23.400	14,731,896
2025-08-25	26.150	26.250	23.550	24.850	24.850	19,295,061
2025-08-22	27.000	27.600	25.400	25.400	25.400	35,202,981
2025-08-21	27.000	28.200	26.900	28.200	28.200	35,201,694
2025-08-20	27.800	28.750	25.100	25.650	25.650	31,548,117
2025-08-19	29.000	30.000	27.150	27.800	27.800	57,060,792
2025-08-18	25.400	27.800	25.100	27.800	27.800	36,756,307
2025-08-15	26.000	27.000	24.700	25.300	25.300	48,807,308
2025-08-14	25.000	26.450	24.900	25.750	25.750	64,060,572
2025-08-13	23.400	24.550	23.150	24.550	24.550	85,159,376
2025-08-12	20.650	22.350	20.250	22.350	22.350	66,765,021
2025-08-11	20.000	21.900	19.950	20.350	20.350	26,293,714
2025-08-08	20.000	20.950	19.550	20.200	20.200	29,361,357
2025-08-07	20.000	20.600	19.250	20.000	20.000	49,232,714
2025-08-06	18.800	19.600	18.450	19.400	19.400	35,928,329
2025-08-05	19.200	19.400	18.200	18.200	18.200	22,656,598
2025-08-04	19.600	20.250	19.050	19.200	19.200	70,644,025
2025-08-01	17.700	17.700	17.700	17.700	17.700	42,202,415

← NewerPage 5 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.2500 TWD
2025-09-18	0.1494 TWD
2023-09-12	0.1010 TWD
2021-09-08	0.2080 TWD
2020-09-01	0.0306 TWD

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