Skip to main content
logo
Key Ware Electronics Co., Ltd. (TPEX:5498)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
50.40
-3.70 (-6.84%)
At close: Dec 31, 2025

Key Ware Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202553.0053.0049.8050.4050.40-6.84%10,406,376
Dec 30, 202552.5054.5051.4054.1054.105.87%115,533,500
Dec 29, 202549.5551.1048.5551.1051.109.89%46,673,570
Dec 26, 202542.8046.5042.6546.5046.509.93%56,529,250
Dec 24, 202542.0544.9542.0542.3042.30-0.24%59,748,476
Dec 23, 202543.5044.3541.4042.4042.404.56%105,396,100
Dec 22, 202538.3040.5538.2040.5540.559.89%83,103,128
Dec 19, 202533.8036.9033.7036.9036.909.99%37,066,500
Dec 18, 202533.7034.5031.5033.5533.55-0.45%31,533,220
Dec 17, 202533.8535.2033.2533.7033.70-0.30%58,606,436
Dec 16, 202533.4535.5033.0033.8033.804.64%106,949,451
Dec 15, 202529.0032.3028.9032.3032.309.86%45,394,030
Dec 12, 202528.7529.6028.1529.4029.402.44%36,441,389
Dec 11, 202527.9529.9027.9528.7028.705.51%56,247,591
Dec 10, 202526.8028.2026.4527.2027.203.23%28,940,110
Dec 9, 202526.2526.7026.0026.3526.35-5,486,087
Dec 8, 202525.7026.6025.4026.3526.352.53%7,515,028
Dec 5, 202526.0026.1025.2525.7025.70-1.53%7,019,209
Dec 4, 202526.5027.3026.0526.1026.10-2.06%8,060,271
Dec 3, 202526.8527.2526.4026.6526.65-1.30%7,900,344
Dec 2, 202526.9527.7526.7527.0027.000.19%11,330,490
Dec 1, 202527.2527.6526.4026.9526.95-1.82%9,215,558
Nov 28, 202526.9027.6026.7027.4527.451.67%15,640,554
Nov 27, 202526.8027.2525.9527.0027.001.50%21,316,814
Nov 26, 202530.3031.2526.4526.6026.60-7.32%79,713,679
Nov 25, 202527.2028.7027.1528.7028.709.96%45,403,303
Nov 24, 202524.3526.5024.0026.1026.107.63%17,285,730
Nov 21, 202526.2026.6024.1024.2524.25-9.18%14,902,815
Nov 20, 202527.2028.4026.6026.7026.701.71%23,713,263
Nov 19, 202527.1028.3026.2026.2526.25-3.85%25,007,260
Nov 18, 202526.9529.0026.3027.3027.301.11%33,910,110
Nov 17, 202526.1028.4526.1027.0027.004.05%32,367,590
Nov 14, 202526.2526.8025.6525.9525.95-3.17%11,457,690
Nov 13, 202526.0027.5025.6026.8026.803.47%37,525,670
Nov 12, 202524.4026.6024.3525.9025.906.37%31,522,070
Nov 11, 202524.1025.5024.1024.3524.35-1.81%14,053,650
Nov 10, 202525.1525.6524.0524.8024.80-2.75%12,874,640
Nov 7, 202525.3026.4524.8525.5025.50-0.39%21,013,490
Nov 6, 202525.9027.8525.2025.6025.60-1.16%45,058,910
Nov 5, 202524.0026.4523.8025.9025.906.58%46,927,790
Nov 4, 202524.7525.2023.6024.3024.30-1.82%12,765,710
Nov 3, 202524.1525.2524.0024.7524.753.99%17,388,410
Oct 31, 202523.6025.2023.3523.8023.80-0.83%15,791,910
Oct 30, 202524.9025.4023.5024.0024.00-4.57%16,743,660
Oct 29, 202524.2025.9023.6525.1525.154.57%38,327,690
Oct 28, 202523.9524.1023.0524.0524.05-1.03%10,674,870
Oct 27, 202524.8025.4023.7024.3024.302.75%35,425,900
Oct 23, 202522.8023.8022.5023.6523.659.24%50,943,910
Oct 22, 202520.4521.6520.4521.6521.659.90%10,020,350
Oct 21, 202519.9520.0019.4519.7019.700.51%2,573,858