Key Ware Electronics Co., Ltd. (TPEX:5498)
Taiwan · Delayed Price · Currency is TWD 19.25
+0.15 (0.79%)
Sep 5, 2025, 1:30 PM CST
Key Ware Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 19.65 | 19.85 | 19.00 | 19.25 | 19.25 | 0.79% | 6,047,746 |
| Sep 4, 2025 | 20.40 | 20.75 | 18.90 | 19.10 | 19.10 | -8.83% | 14,088,045 |
| Sep 3, 2025 | 21.60 | 21.95 | 20.85 | 20.95 | 20.95 | -3.68% | 7,491,316 |
| Sep 2, 2025 | 22.85 | 23.30 | 21.15 | 21.75 | 21.75 | -5.23% | 9,368,950 |
| Sep 1, 2025 | 24.00 | 24.45 | 22.65 | 22.95 | 22.95 | -6.71% | 8,244,852 |
| Aug 29, 2025 | 25.35 | 25.50 | 24.00 | 24.60 | 24.60 | -2.96% | 8,872,722 |
| Aug 28, 2025 | 25.90 | 26.60 | 25.10 | 25.35 | 25.35 | -1.36% | 12,709,157 |
| Aug 27, 2025 | 24.00 | 25.70 | 24.00 | 25.70 | 25.70 | 9.83% | 17,624,962 |
| Aug 26, 2025 | 24.15 | 24.50 | 22.65 | 23.40 | 23.40 | -5.84% | 14,802,381 |
| Aug 25, 2025 | 26.15 | 26.25 | 23.55 | 24.85 | 24.85 | -2.17% | 19,359,761 |
| Aug 22, 2025 | 27.00 | 27.60 | 25.40 | 25.40 | 25.40 | -9.93% | 35,303,767 |
| Aug 21, 2025 | 27.00 | 28.20 | 26.90 | 28.20 | 28.20 | 9.94% | 35,269,993 |
| Aug 20, 2025 | 27.80 | 28.75 | 25.10 | 25.65 | 25.65 | -7.73% | 31,622,600 |
| Aug 19, 2025 | 29.00 | 30.00 | 27.15 | 27.80 | 27.80 | - | 57,161,330 |
| Aug 18, 2025 | 25.40 | 27.80 | 25.10 | 27.80 | 27.80 | 9.88% | 36,841,186 |
| Aug 15, 2025 | 26.00 | 27.00 | 24.70 | 25.30 | 25.30 | -1.75% | 48,892,875 |
| Aug 14, 2025 | 25.00 | 26.45 | 24.90 | 25.75 | 25.75 | 4.89% | 64,166,963 |
| Aug 13, 2025 | 23.40 | 24.55 | 23.15 | 24.55 | 24.55 | 9.84% | 85,278,338 |
| Aug 12, 2025 | 20.65 | 22.35 | 20.25 | 22.35 | 22.35 | 9.83% | 66,890,657 |
| 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 |