Key Ware Electronics Co., Ltd. (TPEX:5498)
Taiwan · Delayed Price · Currency is TWD 22.35
+2.00 (9.83%)
Aug 12, 2025, 2:31 PM CST
Key Ware Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 20.65 | 22.35 | 20.25 | 22.35 | 22.35 | 9.83% | 66,862,636 |
| Aug 11, 2025 | 20.00 | 21.90 | 19.95 | 20.35 | 20.35 | 0.74% | 26,335,438 |
| Aug 8, 2025 | 20.00 | 20.95 | 19.55 | 20.20 | 20.20 | 1.00% | 29,419,370 |
| Aug 7, 2025 | 20.00 | 20.60 | 19.25 | 20.00 | 20.00 | 3.09% | 49,301,839 |
| Aug 6, 2025 | 18.80 | 19.60 | 18.45 | 19.40 | 19.40 | 6.59% | 35,978,368 |
| Aug 5, 2025 | 19.20 | 19.40 | 18.20 | 18.20 | 18.20 | -5.21% | 22,708,754 |
| Aug 4, 2025 | 19.60 | 20.25 | 19.05 | 19.20 | 19.20 | -1.29% | 70,718,716 |
| Aug 1, 2025 | 17.20 | 19.45 | 17.20 | 19.45 | 19.45 | 9.89% | 42,234,564 |
| Jul 31, 2025 | 16.40 | 17.70 | 15.90 | 17.70 | 17.70 | 9.94% | 36,573,631 |
| Jul 30, 2025 | 16.30 | 16.75 | 16.00 | 16.10 | 16.10 | 1.26% | 17,586,038 |
| Jul 29, 2025 | 15.70 | 16.70 | 15.50 | 15.90 | 15.90 | 2.58% | 36,763,723 |
| Jul 28, 2025 | 14.40 | 15.50 | 14.20 | 15.50 | 15.50 | 9.93% | 25,888,670 |
| Jul 25, 2025 | 14.40 | 14.40 | 13.95 | 14.10 | 14.10 | -2.08% | 3,783,852 |
| Jul 24, 2025 | 14.40 | 14.60 | 14.10 | 14.40 | 14.40 | 1.05% | 7,253,414 |
| Jul 23, 2025 | 14.25 | 14.65 | 14.05 | 14.25 | 14.25 | 2.15% | 9,378,976 |
| Jul 22, 2025 | 14.15 | 15.05 | 13.55 | 13.95 | 13.95 | -0.36% | 18,281,976 |
| Jul 21, 2025 | 13.90 | 14.30 | 13.70 | 14.00 | 14.00 | 0.36% | 5,462,903 |
| Jul 18, 2025 | 14.45 | 14.65 | 13.75 | 13.95 | 13.95 | -3.13% | 10,786,468 |
| Jul 17, 2025 | 14.60 | 15.10 | 14.15 | 14.40 | 14.40 | 2.13% | 38,886,987 |
| Jul 16, 2025 | 12.95 | 14.10 | 12.95 | 14.10 | 14.10 | 9.73% | 12,279,808 |
| Jul 15, 2025 | 12.35 | 13.20 | 12.35 | 12.85 | 12.85 | 4.05% | 5,353,162 |
| Jul 14, 2025 | 12.90 | 13.15 | 12.35 | 12.35 | 12.35 | -4.26% | 2,486,088 |
| Jul 11, 2025 | 13.10 | 13.30 | 12.90 | 12.90 | 12.90 | -1.53% | 5,536,453 |
| Jul 10, 2025 | 12.45 | 13.70 | 12.35 | 13.10 | 13.10 | 3.56% | 11,780,247 |
| Jul 9, 2025 | 12.50 | 13.10 | 12.10 | 12.65 | 12.65 | 2.02% | 7,028,473 |
| Jul 8, 2025 | 12.85 | 13.25 | 12.05 | 12.40 | 12.40 | -4.62% | 7,307,947 |
| Jul 7, 2025 | 12.95 | 13.35 | 12.60 | 13.00 | 13.00 | -0.76% | 5,636,181 |
| Jul 4, 2025 | 13.45 | 13.85 | 12.75 | 13.10 | 13.10 | -2.24% | 15,806,074 |
| Jul 3, 2025 | 12.55 | 13.80 | 12.35 | 13.40 | 13.40 | 6.77% | 19,785,250 |
| Jul 2, 2025 | 12.00 | 13.25 | 12.00 | 12.55 | 12.55 | 2.45% | 18,728,786 |
| Jul 1, 2025 | 11.25 | 12.25 | 11.00 | 12.25 | 12.25 | 9.87% | 19,489,297 |
| Jun 30, 2025 | 10.10 | 11.15 | 9.92 | 11.15 | 11.15 | 9.85% | 6,049,628 |
| Jun 27, 2025 | 10.20 | 10.60 | 9.98 | 10.15 | 10.15 | -1.46% | 1,660,541 |
| Jun 26, 2025 | 10.45 | 11.05 | 10.30 | 10.30 | 10.30 | - | 2,649,690 |
| Jun 25, 2025 | 11.20 | 11.35 | 10.30 | 10.30 | 10.30 | -2.37% | 6,151,589 |
| Jun 24, 2025 | 9.84 | 10.55 | 9.79 | 10.55 | 10.55 | 9.90% | 1,182,075 |
| Jun 23, 2025 | 9.69 | 9.77 | 9.50 | 9.60 | 9.60 | -2.34% | 950,752 |
| Jun 20, 2025 | 10.15 | 10.20 | 9.68 | 9.83 | 9.83 | -3.15% | 4,130,603 |
| Jun 19, 2025 | 9.58 | 10.15 | 9.51 | 10.15 | 10.15 | 9.49% | 5,306,696 |
| Jun 18, 2025 | 8.43 | 9.27 | 8.43 | 9.27 | 9.27 | 9.96% | 1,287,678 |
| Jun 17, 2025 | 8.57 | 8.64 | 8.34 | 8.43 | 8.43 | -1.40% | 295,387 |
| Jun 16, 2025 | 8.71 | 8.71 | 8.54 | 8.55 | 8.55 | -2.17% | 315,033 |
| Jun 13, 2025 | 8.97 | 8.97 | 8.73 | 8.74 | 8.74 | -2.46% | 145,472 |
| Jun 12, 2025 | 8.89 | 8.96 | 8.89 | 8.96 | 8.96 | 0.79% | 80,121 |
| Jun 11, 2025 | 8.88 | 8.97 | 8.84 | 8.89 | 8.89 | 1.02% | 175,940 |
| Jun 10, 2025 | 8.82 | 8.89 | 8.78 | 8.80 | 8.80 | 0.80% | 189,624 |
| Jun 9, 2025 | 8.81 | 8.88 | 8.68 | 8.73 | 8.73 | -0.80% | 166,225 |
| Jun 6, 2025 | 8.89 | 8.89 | 8.76 | 8.80 | 8.80 | 0.34% | 114,417 |
| Jun 5, 2025 | 8.79 | 8.83 | 8.75 | 8.77 | 8.77 | -0.11% | 146,010 |
| Jun 4, 2025 | 8.98 | 8.98 | 8.76 | 8.78 | 8.78 | 0.92% | 262,964 |