Key Ware Electronics Co., Ltd. (TPEX:5498)
Taiwan · Delayed Price · Currency is TWD 53.30
-1.30 (-2.38%)
Aug 27, 2026, 1:30 PM CST
Key Ware Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 54.60 | 54.60 | 53.00 | 53.30 | - | -2.38% | 2,259,684 |
| Aug 26, 2026 | 52.50 | 55.40 | 52.20 | 54.60 | 54.60 | 4.80% | 4,549,383 |
| Aug 25, 2026 | 50.50 | 52.20 | 48.90 | 52.10 | 52.10 | 1.96% | 1,374,180 |
| Aug 24, 2026 | 50.50 | 52.50 | 50.10 | 51.10 | 51.10 | 1.39% | 1,897,099 |
| Aug 21, 2026 | 53.00 | 54.80 | 50.30 | 50.40 | 50.40 | -0.59% | 4,241,202 |
| Aug 20, 2026 | 49.85 | 52.20 | 49.05 | 50.70 | 50.70 | 3.05% | 1,636,676 |
| Aug 19, 2026 | 48.40 | 50.30 | 48.20 | 49.20 | 49.20 | -1.20% | 1,200,463 |
| Aug 18, 2026 | 51.50 | 52.20 | 49.80 | 49.80 | 49.80 | -2.73% | 1,311,841 |
| Aug 17, 2026 | 51.90 | 52.40 | 50.60 | 51.20 | 51.20 | -1.16% | 1,143,872 |
| Aug 14, 2026 | 53.70 | 53.70 | 51.80 | 51.80 | 51.80 | -2.81% | 1,620,804 |
| Aug 13, 2026 | 55.90 | 56.20 | 53.00 | 53.30 | 53.30 | -3.44% | 4,007,336 |
| Aug 12, 2026 | 50.90 | 56.00 | 50.90 | 55.20 | 55.20 | 8.02% | 4,064,696 |
| Aug 11, 2026 | 50.60 | 53.20 | 50.50 | 51.10 | 51.10 | 0.99% | 2,802,135 |
| Aug 10, 2026 | 49.50 | 51.20 | 48.65 | 50.60 | 50.60 | 4.33% | 1,688,589 |
| Aug 7, 2026 | 50.00 | 50.50 | 48.10 | 48.50 | 48.50 | -3.19% | 1,393,413 |
| Aug 6, 2026 | 47.90 | 50.90 | 46.10 | 50.10 | 50.10 | 5.14% | 2,293,725 |
| Aug 5, 2026 | 48.55 | 49.45 | 47.45 | 47.65 | 47.65 | 1.60% | 1,483,192 |
| Aug 4, 2026 | 44.10 | 47.20 | 44.10 | 46.90 | 46.90 | 5.39% | 1,740,859 |
| Aug 3, 2026 | 41.95 | 45.15 | 41.95 | 44.50 | 44.50 | 6.08% | 2,400,597 |
| Jul 31, 2026 | 41.40 | 41.95 | 41.10 | 41.95 | 41.95 | 9.96% | 1,017,287 |
| Jul 30, 2026 | 40.60 | 41.85 | 37.60 | 38.15 | 38.15 | -6.95% | 2,586,121 |
| Jul 29, 2026 | 43.95 | 44.30 | 39.10 | 41.00 | 41.00 | -5.53% | 3,325,131 |
| Jul 28, 2026 | 46.00 | 46.00 | 43.40 | 43.40 | 43.40 | -8.15% | 2,014,197 |
| Jul 27, 2026 | 46.40 | 47.90 | 45.40 | 47.25 | 47.25 | 3.28% | 1,775,486 |
| Jul 24, 2026 | 47.30 | 48.70 | 45.35 | 45.75 | 45.75 | -6.06% | 1,629,279 |
| Jul 23, 2026 | 50.00 | 51.10 | 48.00 | 48.70 | 48.70 | -1.91% | 1,731,063 |
| Jul 22, 2026 | 48.70 | 50.50 | 48.00 | 49.65 | 49.65 | 4.53% | 1,979,274 |
| Jul 21, 2026 | 48.00 | 48.80 | 46.40 | 47.50 | 47.50 | 0.85% | 1,517,622 |
| Jul 20, 2026 | 49.25 | 49.75 | 44.20 | 47.10 | 47.10 | -3.98% | 2,544,034 |
| Jul 17, 2026 | 52.00 | 52.00 | 48.70 | 49.05 | 49.05 | -9.17% | 3,730,389 |
| Jul 16, 2026 | 55.30 | 55.60 | 53.80 | 54.00 | 54.00 | -4.26% | 1,460,740 |
| Jul 15, 2026 | 55.50 | 56.40 | 54.80 | 56.40 | 56.40 | 3.11% | 1,286,818 |
| Jul 14, 2026 | 57.00 | 57.90 | 52.30 | 54.70 | 54.70 | -5.85% | 3,251,991 |
| Jul 13, 2026 | 61.00 | 62.80 | 58.00 | 58.10 | 58.10 | -2.68% | 3,114,158 |
| Jul 9, 2026 | 61.10 | 61.80 | 59.50 | 59.70 | 59.70 | -2.29% | 1,475,800 |
| Jul 8, 2026 | 62.10 | 62.40 | 59.80 | 61.10 | 61.10 | 0.16% | 2,072,288 |
| Jul 7, 2026 | 61.70 | 62.80 | 59.50 | 61.00 | 61.00 | -0.33% | 3,732,264 |
| Jul 6, 2026 | 62.60 | 63.80 | 60.60 | 61.20 | 61.20 | 0.33% | 2,277,369 |
| Jul 3, 2026 | 60.40 | 61.90 | 60.00 | 61.00 | 61.00 | -0.49% | 1,408,074 |
| Jul 2, 2026 | 58.10 | 61.40 | 57.10 | 61.30 | 61.30 | 3.72% | 1,381,371 |
| Jul 1, 2026 | 62.00 | 62.50 | 59.00 | 59.10 | 59.10 | -2.80% | 2,125,257 |
| Jun 30, 2026 | 59.00 | 61.20 | 58.70 | 60.80 | 60.80 | 4.47% | 1,896,741 |
| Jun 29, 2026 | 58.30 | 59.80 | 57.10 | 58.20 | 58.20 | 0.34% | 1,600,615 |
| Jun 26, 2026 | 61.60 | 63.20 | 57.70 | 58.00 | 58.00 | -6.60% | 4,829,459 |
| Jun 25, 2026 | 65.00 | 65.10 | 62.10 | 62.10 | 62.10 | -2.66% | 3,144,903 |
| Jun 24, 2026 | 63.00 | 64.90 | 62.50 | 63.80 | 63.80 | -1.85% | 3,045,156 |
| Jun 23, 2026 | 69.00 | 69.00 | 64.70 | 65.00 | 65.00 | -5.66% | 4,957,413 |
| Jun 22, 2026 | 68.50 | 70.20 | 66.70 | 68.90 | 68.90 | 2.68% | 10,812,835 |
| Jun 18, 2026 | 66.40 | 68.40 | 66.10 | 67.10 | 67.10 | 1.05% | 4,402,038 |
| Jun 17, 2026 | 65.20 | 68.30 | 64.60 | 66.40 | 66.40 | 0.30% | 4,532,186 |