Kaimei Electronic Corp. (TPE:2375)
Taiwan · Delayed Price · Currency is TWD 76.50
+0.70 (0.92%)
At close: Mar 27, 2026
Kaimei Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 74.20 | 77.20 | 73.50 | 76.50 | 76.50 | 0.92% | 1,044,533 |
| Mar 26, 2026 | 78.80 | 79.80 | 75.80 | 75.80 | 75.80 | -2.70% | 961,040 |
| Mar 25, 2026 | 78.80 | 79.80 | 77.90 | 77.90 | 77.90 | 1.30% | 812,813 |
| Mar 24, 2026 | 78.90 | 79.60 | 75.60 | 76.90 | 76.90 | -0.77% | 695,325 |
| Mar 23, 2026 | 77.80 | 79.00 | 76.80 | 77.50 | 77.50 | -4.08% | 769,974 |
| Mar 20, 2026 | 83.10 | 85.30 | 80.80 | 80.80 | 80.80 | -2.18% | 846,278 |
| Mar 19, 2026 | 83.50 | 84.90 | 82.60 | 82.60 | 82.60 | -2.02% | 1,001,164 |
| Mar 18, 2026 | 86.10 | 87.70 | 82.90 | 84.30 | 84.30 | -2.09% | 2,420,826 |
| Mar 17, 2026 | 83.20 | 87.00 | 82.40 | 86.10 | 86.10 | 5.00% | 3,520,951 |
| Mar 16, 2026 | 82.00 | 83.70 | 79.60 | 82.00 | 82.00 | 1.86% | 668,465 |
| Mar 13, 2026 | 78.90 | 81.70 | 77.70 | 80.50 | 80.50 | 0.88% | 795,862 |
| Mar 12, 2026 | 80.60 | 81.70 | 79.30 | 79.80 | 79.80 | -2.21% | 977,233 |
| Mar 11, 2026 | 81.50 | 82.70 | 81.50 | 81.60 | 81.60 | 1.62% | 749,218 |
| Mar 10, 2026 | 81.60 | 82.10 | 79.60 | 80.30 | 80.30 | 2.29% | 902,327 |
| Mar 9, 2026 | 77.20 | 78.90 | 77.00 | 78.50 | 78.50 | -8.19% | 1,224,756 |
| Mar 6, 2026 | 85.80 | 87.10 | 84.50 | 85.50 | 85.50 | 0.35% | 747,310 |
| Mar 5, 2026 | 85.80 | 87.60 | 84.70 | 85.20 | 85.20 | 2.90% | 1,069,588 |
| Mar 4, 2026 | 87.00 | 87.70 | 81.90 | 82.80 | 82.80 | -7.28% | 1,647,002 |
| Mar 3, 2026 | 94.20 | 95.60 | 88.20 | 89.30 | 89.30 | -3.56% | 1,676,561 |
| Mar 2, 2026 | 90.50 | 94.00 | 90.50 | 92.60 | 92.60 | -2.42% | 1,137,118 |
| Feb 26, 2026 | 96.00 | 96.00 | 92.60 | 94.90 | 94.90 | -0.84% | 1,692,786 |
| Feb 25, 2026 | 97.00 | 97.00 | 94.00 | 95.70 | 95.70 | 0.10% | 2,341,122 |
| Feb 24, 2026 | 92.00 | 96.60 | 91.80 | 95.60 | 95.60 | 4.48% | 4,308,692 |
| Feb 23, 2026 | 89.90 | 92.50 | 89.50 | 91.50 | 91.50 | 7.27% | 3,219,380 |
| Feb 11, 2026 | 84.60 | 85.50 | 83.60 | 85.30 | 85.30 | 0.83% | 906,741 |
| Feb 10, 2026 | 85.80 | 86.60 | 83.70 | 84.60 | 84.60 | 1.93% | 1,230,305 |
| Feb 9, 2026 | 83.70 | 84.30 | 82.00 | 83.00 | 83.00 | 2.34% | 738,864 |
| Feb 6, 2026 | 83.00 | 83.40 | 80.20 | 81.10 | 81.10 | -3.11% | 1,422,230 |
| Feb 5, 2026 | 85.10 | 86.60 | 83.70 | 83.70 | 83.70 | -2.90% | 1,460,030 |
| Feb 4, 2026 | 85.30 | 86.90 | 84.70 | 86.20 | 86.20 | 1.06% | 1,612,224 |
| Feb 3, 2026 | 87.00 | 87.40 | 83.10 | 85.30 | 85.30 | 0.47% | 2,058,419 |
| Feb 2, 2026 | 88.50 | 89.00 | 83.30 | 84.90 | 84.90 | -6.70% | 3,013,627 |
| Jan 30, 2026 | 95.00 | 95.90 | 90.60 | 91.00 | 91.00 | -4.21% | 3,964,215 |
| Jan 29, 2026 | 99.90 | 99.90 | 94.70 | 95.00 | 95.00 | -4.04% | 3,621,184 |
| Jan 28, 2026 | 101.00 | 101.50 | 98.50 | 99.00 | 99.00 | -1.00% | 3,089,388 |
| Jan 27, 2026 | 102.00 | 103.00 | 100.00 | 100.00 | 100.00 | -1.96% | 3,552,724 |
| Jan 26, 2026 | 102.00 | 103.00 | 98.70 | 102.00 | 102.00 | - | 4,112,119 |
| Jan 23, 2026 | 107.50 | 108.50 | 100.50 | 102.00 | 102.00 | -3.32% | 7,078,851 |
| Jan 22, 2026 | 106.50 | 109.50 | 105.00 | 105.50 | 105.50 | 2.43% | 18,473,580 |
| Jan 21, 2026 | 102.00 | 106.00 | 100.50 | 103.00 | 103.00 | -0.96% | 6,272,022 |
| Jan 20, 2026 | 104.50 | 106.00 | 101.50 | 104.00 | 104.00 | -2.80% | 8,074,888 |
| Jan 19, 2026 | 106.50 | 108.00 | 102.50 | 107.00 | 107.00 | 2.39% | 20,049,730 |
| Jan 16, 2026 | 99.00 | 108.00 | 95.80 | 104.50 | 104.50 | 6.42% | 21,745,290 |
| Jan 15, 2026 | 100.00 | 104.50 | 98.00 | 98.20 | 98.20 | -1.80% | 15,191,210 |
| Jan 14, 2026 | 98.30 | 103.00 | 96.80 | 100.00 | 100.00 | 4.71% | 26,100,860 |
| Jan 13, 2026 | 93.90 | 95.80 | 91.90 | 95.50 | 95.50 | 1.70% | 5,018,497 |
| Jan 12, 2026 | 90.70 | 96.20 | 90.70 | 93.90 | 93.90 | 3.64% | 4,454,175 |
| Jan 9, 2026 | 88.40 | 91.80 | 88.00 | 90.60 | 90.60 | 2.03% | 3,013,689 |
| Jan 8, 2026 | 93.60 | 93.60 | 88.00 | 88.80 | 88.80 | -4.82% | 4,310,488 |
| Jan 7, 2026 | 95.40 | 96.60 | 93.00 | 93.30 | 93.30 | -1.69% | 3,604,070 |