Kaimei Electronic Corp. (TPE:2375)
Taiwan · Delayed Price · Currency is TWD 93.80
+3.30 (3.65%)
At close: Dec 3, 2025
Kaimei Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 90.50 | 95.70 | 90.50 | 93.80 | 93.80 | 3.65% | 7,730,577 |
| Dec 2, 2025 | 92.80 | 94.10 | 90.50 | 90.50 | 90.50 | -2.48% | 2,645,073 |
| Dec 1, 2025 | 94.20 | 94.40 | 91.70 | 92.80 | 92.80 | -0.85% | 2,680,650 |
| Nov 28, 2025 | 96.00 | 97.50 | 92.00 | 93.60 | 93.60 | 0.43% | 7,405,848 |
| Nov 27, 2025 | 92.40 | 94.20 | 91.40 | 93.20 | 93.20 | 1.19% | 4,450,479 |
| Nov 26, 2025 | 92.80 | 93.10 | 89.90 | 92.10 | 92.10 | -0.22% | 4,812,574 |
| Nov 25, 2025 | 94.80 | 95.20 | 92.10 | 92.30 | 92.30 | -1.70% | 5,878,809 |
| Nov 24, 2025 | 94.00 | 95.80 | 92.50 | 93.90 | 93.90 | 0.75% | 8,148,044 |
| Nov 21, 2025 | 95.20 | 98.00 | 93.00 | 93.20 | 93.20 | -3.12% | 15,072,709 |
| Nov 20, 2025 | 98.20 | 100.50 | 94.20 | 96.20 | 96.20 | 0.52% | 17,598,211 |
| Nov 19, 2025 | 93.50 | 99.50 | 92.40 | 95.70 | 95.70 | 2.13% | 21,897,790 |
| Nov 18, 2025 | 95.70 | 100.50 | 93.70 | 93.70 | 93.70 | -3.00% | 24,358,810 |
| Nov 17, 2025 | 99.10 | 101.00 | 94.10 | 96.60 | 96.60 | -1.73% | 18,302,100 |
| Nov 14, 2025 | 96.00 | 103.00 | 95.30 | 98.30 | 98.30 | 0.72% | 46,233,340 |
| Nov 13, 2025 | 89.00 | 97.60 | 88.00 | 97.60 | 97.60 | 9.91% | 22,901,260 |
| Nov 12, 2025 | 86.60 | 91.90 | 85.60 | 88.80 | 88.80 | 1.83% | 10,386,950 |
| Nov 11, 2025 | 83.00 | 90.50 | 83.00 | 87.20 | 87.20 | 5.83% | 8,818,846 |
| Nov 10, 2025 | 84.00 | 86.50 | 81.40 | 82.40 | 82.40 | -3.40% | 4,343,068 |
| Nov 7, 2025 | 87.60 | 87.60 | 84.60 | 85.30 | 85.30 | -3.72% | 2,848,869 |
| Nov 6, 2025 | 88.00 | 89.50 | 86.50 | 88.60 | 88.60 | 1.49% | 5,079,147 |
| Nov 5, 2025 | 87.30 | 88.80 | 85.40 | 87.30 | 87.30 | -2.57% | 4,371,020 |
| Nov 4, 2025 | 95.60 | 95.70 | 89.60 | 89.60 | 89.60 | -5.39% | 5,943,971 |
| Nov 3, 2025 | 95.00 | 96.80 | 92.70 | 94.70 | 94.70 | 0.96% | 9,232,186 |
| Oct 31, 2025 | 96.40 | 97.80 | 93.00 | 93.80 | 93.80 | -2.70% | 6,998,854 |
| Oct 30, 2025 | 97.30 | 99.80 | 94.00 | 96.40 | 96.40 | -0.92% | 11,932,210 |
| Oct 29, 2025 | 101.50 | 103.50 | 95.70 | 97.30 | 97.30 | -2.51% | 14,355,000 |
| Oct 28, 2025 | 102.50 | 102.50 | 98.40 | 99.80 | 99.80 | -3.11% | 12,595,530 |
| Oct 27, 2025 | 103.00 | 105.00 | 100.50 | 103.00 | 103.00 | 4.46% | 29,676,800 |
| Oct 23, 2025 | 97.10 | 106.00 | 96.70 | 98.60 | 98.60 | 1.02% | 51,430,050 |
| Oct 22, 2025 | 94.60 | 101.00 | 94.40 | 97.60 | 97.60 | 1.99% | 29,112,410 |
| Oct 21, 2025 | 99.40 | 103.00 | 94.90 | 95.70 | 95.70 | 0.53% | 66,955,370 |
| Oct 20, 2025 | 88.90 | 95.20 | 88.10 | 95.20 | 95.20 | 9.93% | 53,663,960 |
| Oct 17, 2025 | 78.00 | 86.60 | 78.00 | 86.60 | 86.60 | 9.90% | 28,905,890 |
| Oct 16, 2025 | 75.70 | 80.30 | 75.50 | 78.80 | 78.80 | 5.07% | 5,680,702 |
| Oct 15, 2025 | 75.50 | 76.00 | 74.40 | 75.00 | 75.00 | 0.27% | 1,716,401 |
| Oct 14, 2025 | 78.20 | 78.80 | 74.50 | 74.80 | 74.80 | -3.36% | 5,070,866 |
| Oct 13, 2025 | 73.00 | 77.90 | 73.00 | 77.40 | 77.40 | -1.90% | 3,897,194 |
| Oct 9, 2025 | 81.30 | 82.50 | 78.50 | 78.90 | 78.90 | -1.99% | 6,071,308 |
| Oct 8, 2025 | 81.30 | 82.10 | 79.60 | 80.50 | 80.50 | -0.98% | 6,021,611 |
| Oct 7, 2025 | 81.10 | 85.00 | 80.20 | 81.30 | 81.30 | 0.25% | 19,166,640 |
| Oct 3, 2025 | 78.20 | 82.80 | 78.10 | 81.10 | 81.10 | 4.92% | 20,021,310 |
| Oct 2, 2025 | 79.60 | 80.70 | 77.30 | 77.30 | 77.30 | -2.28% | 8,424,908 |
| Oct 1, 2025 | 80.00 | 84.10 | 78.30 | 79.10 | 79.10 | -1.49% | 16,432,560 |
| Sep 30, 2025 | 78.60 | 81.10 | 75.90 | 80.30 | 80.30 | 2.55% | 15,362,010 |
| Sep 26, 2025 | 78.10 | 85.00 | 77.40 | 78.30 | 78.30 | 0.13% | 43,219,810 |
| Sep 25, 2025 | 82.20 | 85.00 | 74.40 | 78.20 | 78.20 | -2.62% | 45,227,500 |
| Sep 24, 2025 | 74.00 | 80.30 | 73.40 | 80.30 | 80.30 | 10.00% | 21,082,230 |
| Sep 23, 2025 | 72.50 | 73.00 | 69.50 | 73.00 | 73.00 | 0.83% | 8,602,468 |
| Sep 22, 2025 | 74.80 | 79.80 | 72.30 | 72.40 | 72.40 | -0.96% | 23,292,470 |
| Sep 19, 2025 | 67.80 | 75.10 | 66.70 | 73.10 | 73.10 | 7.03% | 27,215,980 |