Key Ware Electronics Co., Ltd. (TPEX:5498)
Taiwan · Delayed Price · Currency is TWD 20.75
-0.55 (-2.58%)
Oct 9, 2025, 1:30 PM CST
Key Ware Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 21.30 | 21.60 | 20.40 | 20.75 | 20.75 | -2.58% | 6,553,625 |
| Oct 8, 2025 | 21.85 | 22.05 | 21.00 | 21.30 | 21.30 | -2.52% | 6,651,722 |
| Oct 7, 2025 | 20.95 | 22.15 | 20.30 | 21.85 | 21.85 | 5.56% | 15,217,133 |
| Oct 3, 2025 | 21.50 | 21.70 | 20.30 | 20.70 | 20.70 | -3.72% | 10,806,512 |
| Oct 2, 2025 | 21.20 | 21.95 | 21.15 | 21.50 | 21.50 | 7.23% | 24,034,678 |
| Oct 1, 2025 | 18.40 | 20.05 | 18.40 | 20.05 | 20.05 | 9.86% | 9,265,724 |
| Sep 30, 2025 | 18.30 | 18.55 | 17.80 | 18.25 | 18.25 | 1.11% | 1,532,180 |
| Sep 29, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - | - |
| Sep 26, 2025 | 18.80 | 18.80 | 17.90 | 18.05 | 18.05 | -3.73% | 2,540,019 |
| Sep 25, 2025 | 18.50 | 19.35 | 18.50 | 18.75 | 18.75 | 1.90% | 2,566,909 |
| Sep 24, 2025 | 19.00 | 19.05 | 18.15 | 18.40 | 18.40 | -3.66% | 3,162,644 |
| Sep 23, 2025 | 19.45 | 20.10 | 19.10 | 19.10 | 19.10 | -0.78% | 4,111,150 |
| Sep 22, 2025 | 20.00 | 20.20 | 19.00 | 19.25 | 19.25 | -3.51% | 4,177,976 |
| Sep 19, 2025 | 19.00 | 20.30 | 18.65 | 19.95 | 19.95 | 6.97% | 6,406,712 |
| Sep 18, 2025 | 18.80 | 19.10 | 18.55 | 18.65 | 18.65 | -0.80% | 1,972,836 |
| Sep 17, 2025 | 19.05 | 19.35 | 18.65 | 18.80 | 18.65 | -1.83% | 2,480,772 |
| Sep 16, 2025 | 18.85 | 19.30 | 18.30 | 19.15 | 19.00 | 4.08% | 3,762,081 |
| Sep 15, 2025 | 19.35 | 19.35 | 17.60 | 18.40 | 18.25 | -4.91% | 5,196,774 |
| Sep 12, 2025 | 19.60 | 19.75 | 19.05 | 19.35 | 19.20 | -0.51% | 3,095,355 |
| Sep 11, 2025 | 21.35 | 21.40 | 19.30 | 19.45 | 19.30 | -3.23% | 6,630,780 |
| Sep 10, 2025 | 21.15 | 21.15 | 19.90 | 20.10 | 19.94 | -5.19% | 8,536,709 |
| Sep 9, 2025 | 19.70 | 21.20 | 19.55 | 21.20 | 21.03 | 9.84% | 11,688,052 |
| Sep 8, 2025 | 19.50 | 19.70 | 19.00 | 19.30 | 19.15 | 0.26% | 3,880,505 |
| Sep 5, 2025 | 19.65 | 19.85 | 19.00 | 19.25 | 19.10 | 0.79% | 6,058,452 |
| Sep 4, 2025 | 20.40 | 20.75 | 18.90 | 19.10 | 18.95 | -8.83% | 14,088,045 |
| Sep 3, 2025 | 21.60 | 21.95 | 20.85 | 20.95 | 20.78 | -3.68% | 7,491,316 |
| Sep 2, 2025 | 22.85 | 23.30 | 21.15 | 21.75 | 21.58 | -5.23% | 9,368,950 |
| Sep 1, 2025 | 24.00 | 24.45 | 22.65 | 22.95 | 22.77 | -6.71% | 8,244,852 |
| Aug 29, 2025 | 25.35 | 25.50 | 24.00 | 24.60 | 24.40 | -2.96% | 8,872,722 |
| Aug 28, 2025 | 25.90 | 26.60 | 25.10 | 25.35 | 25.15 | -1.36% | 12,709,157 |
| Aug 27, 2025 | 24.00 | 25.70 | 24.00 | 25.70 | 25.49 | 9.83% | 17,624,962 |
| Aug 26, 2025 | 24.15 | 24.50 | 22.65 | 23.40 | 23.21 | -5.84% | 14,802,381 |
| Aug 25, 2025 | 26.15 | 26.25 | 23.55 | 24.85 | 24.65 | -2.17% | 19,359,761 |
| Aug 22, 2025 | 27.00 | 27.60 | 25.40 | 25.40 | 25.20 | -9.93% | 35,303,767 |
| Aug 21, 2025 | 27.00 | 28.20 | 26.90 | 28.20 | 27.97 | 9.94% | 35,269,993 |
| Aug 20, 2025 | 27.80 | 28.75 | 25.10 | 25.65 | 25.45 | -7.73% | 31,622,600 |
| Aug 19, 2025 | 29.00 | 30.00 | 27.15 | 27.80 | 27.58 | - | 57,161,330 |
| Aug 18, 2025 | 25.40 | 27.80 | 25.10 | 27.80 | 27.58 | 9.88% | 36,841,186 |
| Aug 15, 2025 | 26.00 | 27.00 | 24.70 | 25.30 | 25.10 | -1.75% | 48,892,875 |
| Aug 14, 2025 | 25.00 | 26.45 | 24.90 | 25.75 | 25.54 | 4.89% | 64,166,963 |
| Aug 13, 2025 | 23.40 | 24.55 | 23.15 | 24.55 | 24.35 | 9.84% | 85,278,338 |
| Aug 12, 2025 | 20.65 | 22.35 | 20.25 | 22.35 | 22.17 | 9.83% | 66,890,657 |
| Aug 11, 2025 | 20.00 | 21.90 | 19.95 | 20.35 | 20.19 | 0.74% | 26,335,438 |
| Aug 8, 2025 | 20.00 | 20.95 | 19.55 | 20.20 | 20.04 | 1.00% | 29,419,370 |
| Aug 7, 2025 | 20.00 | 20.60 | 19.25 | 20.00 | 19.84 | 3.09% | 49,301,839 |
| Aug 6, 2025 | 18.80 | 19.60 | 18.45 | 19.40 | 19.25 | 6.59% | 35,978,368 |
| Aug 5, 2025 | 19.20 | 19.40 | 18.20 | 18.20 | 18.05 | -5.21% | 22,708,754 |
| Aug 4, 2025 | 19.60 | 20.25 | 19.05 | 19.20 | 19.05 | -1.29% | 70,718,716 |
| Aug 1, 2025 | 17.20 | 19.45 | 17.20 | 19.45 | 19.29 | 9.89% | 42,234,564 |
| Jul 31, 2025 | 16.40 | 17.70 | 15.90 | 17.70 | 17.56 | 9.94% | 36,573,631 |