Kaimei Electronic Corp. (TPE:2375)
Taiwan · Delayed Price · Currency is TWD 98.60
+1.00 (1.02%)
Oct 23, 2025, 2:38 PM CST
Kaimei Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 97.10 | 106.00 | 96.70 | 98.60 | 98.60 | 1.02% | 51,430,053 |
| Oct 22, 2025 | 94.60 | 101.00 | 94.40 | 97.60 | 97.60 | 1.99% | 29,112,413 |
| 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% | 53,663,964 |
| 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% | 20,021,317 |
| 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% | 16,432,566 |
| Sep 30, 2025 | 78.60 | 81.10 | 75.90 | 80.30 | 80.30 | 2.55% | 15,362,016 |
| Sep 29, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - | - |
| Sep 26, 2025 | 78.10 | 85.00 | 77.40 | 78.30 | 78.30 | 0.13% | 43,219,816 |
| Sep 25, 2025 | 82.20 | 85.00 | 74.40 | 78.20 | 78.20 | -2.62% | 45,227,501 |
| Sep 24, 2025 | 74.00 | 80.30 | 73.40 | 80.30 | 80.30 | 10.00% | 21,082,235 |
| 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% | 23,292,478 |
| Sep 19, 2025 | 67.80 | 75.10 | 66.70 | 73.10 | 73.10 | 7.03% | 27,215,984 |
| Sep 18, 2025 | 67.50 | 69.40 | 66.50 | 68.30 | 68.30 | 3.48% | 14,792,256 |
| Sep 17, 2025 | 60.20 | 66.00 | 60.20 | 66.00 | 66.00 | 10.00% | 5,277,804 |
| Sep 16, 2025 | 59.50 | 61.10 | 59.50 | 60.00 | 60.00 | - | 843,900 |
| Sep 15, 2025 | 63.50 | 64.10 | 59.40 | 60.00 | 60.00 | -5.06% | 4,991,520 |
| Sep 12, 2025 | 57.70 | 63.20 | 57.70 | 63.20 | 63.20 | 9.91% | 2,918,154 |
| Sep 11, 2025 | 58.80 | 59.20 | 57.40 | 57.50 | 57.50 | -2.71% | 288,820 |
| Sep 10, 2025 | 59.00 | 59.20 | 58.20 | 59.10 | 59.10 | 0.17% | 242,781 |
| Sep 9, 2025 | 58.60 | 59.70 | 58.60 | 59.00 | 59.00 | 1.55% | 259,508 |
| Sep 8, 2025 | 57.70 | 59.40 | 57.70 | 58.10 | 58.10 | 0.69% | 215,735 |
| Sep 5, 2025 | 58.00 | 58.30 | 57.40 | 57.70 | 57.70 | -0.35% | 129,892 |
| Sep 4, 2025 | 57.30 | 58.30 | 57.30 | 57.90 | 57.90 | 0.52% | 170,168 |
| Sep 3, 2025 | 57.40 | 57.80 | 57.10 | 57.60 | 57.60 | 0.88% | 126,463 |
| Sep 2, 2025 | 57.60 | 58.20 | 56.40 | 57.10 | 57.10 | -1.21% | 318,128 |
| Sep 1, 2025 | 58.80 | 59.50 | 57.40 | 57.80 | 57.80 | -2.86% | 301,201 |
| Aug 29, 2025 | 59.60 | 59.80 | 58.80 | 59.50 | 59.50 | -0.17% | 291,727 |
| Aug 28, 2025 | 59.90 | 60.10 | 58.90 | 59.60 | 59.60 | -0.83% | 441,634 |
| Aug 27, 2025 | 59.70 | 60.40 | 59.70 | 60.10 | 60.10 | 1.01% | 493,914 |
| Aug 26, 2025 | 59.70 | 59.80 | 59.20 | 59.50 | 59.50 | -0.34% | 168,587 |
| Aug 25, 2025 | 59.50 | 61.00 | 59.30 | 59.70 | 59.70 | 2.23% | 769,332 |
| Aug 22, 2025 | 57.90 | 59.50 | 57.90 | 58.40 | 58.40 | 0.69% | 355,958 |
| Aug 21, 2025 | 56.70 | 58.30 | 56.30 | 58.00 | 58.00 | 3.94% | 395,230 |
| Aug 20, 2025 | 56.90 | 57.00 | 55.60 | 55.80 | 55.80 | -2.62% | 368,430 |
| Aug 19, 2025 | 58.10 | 58.10 | 57.20 | 57.30 | 57.30 | -1.38% | 253,601 |
| Aug 18, 2025 | 57.90 | 58.50 | 57.80 | 58.10 | 58.10 | 0.35% | 254,154 |
| Aug 15, 2025 | 58.00 | 58.00 | 57.10 | 57.90 | 57.90 | 0.70% | 284,125 |
| Aug 14, 2025 | 58.50 | 59.00 | 57.20 | 57.50 | 57.50 | -2.38% | 734,838 |
| Aug 13, 2025 | 58.50 | 60.70 | 58.50 | 58.90 | 58.90 | 0.86% | 936,026 |