Key Ware Electronics Co., Ltd. (TPEX:5498)
Taiwan · Delayed Price · Currency is TWD 50.40
-0.40 (-0.79%)
Sep 17, 2026, 1:30 PM CST
Key Ware Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 51.20 | 53.10 | 50.40 | 50.40 | 50.40 | -0.30% | 1,401,835 |
| Sep 16, 2026 | 50.80 | 51.00 | 49.60 | 50.80 | 50.55 | 3.57% | 824,275 |
| Sep 15, 2026 | 50.40 | 51.00 | 49.05 | 49.05 | 48.81 | -2.49% | 690,207 |
| Sep 14, 2026 | 50.00 | 51.60 | 49.90 | 50.30 | 50.05 | -0.59% | 720,653 |
| Sep 11, 2026 | 51.60 | 52.00 | 50.30 | 50.60 | 50.35 | -3.80% | 1,243,546 |
| Sep 10, 2026 | 53.40 | 53.40 | 52.30 | 52.60 | 52.34 | -1.50% | 876,122 |
| Sep 9, 2026 | 53.60 | 54.50 | 53.10 | 53.40 | 53.14 | -0.37% | 1,025,325 |
| Sep 8, 2026 | 55.30 | 55.60 | 53.40 | 53.60 | 53.34 | -1.83% | 1,157,878 |
| Sep 7, 2026 | 54.00 | 56.80 | 54.00 | 54.60 | 54.33 | 2.25% | 3,101,872 |
| Sep 4, 2026 | 54.00 | 54.70 | 52.50 | 53.40 | 53.14 | 0.95% | 1,201,176 |
| Sep 3, 2026 | 55.90 | 56.90 | 52.90 | 52.90 | 52.64 | -5.20% | 2,514,520 |
| Sep 2, 2026 | 56.40 | 56.90 | 55.60 | 55.80 | 55.52 | -1.06% | 1,975,579 |
| Sep 1, 2026 | 56.10 | 59.20 | 55.80 | 56.40 | 56.12 | 0.36% | 3,875,710 |
| Aug 31, 2026 | 56.40 | 61.30 | 55.50 | 56.20 | 55.92 | -3.27% | 7,787,128 |
| Aug 28, 2026 | 54.40 | 58.50 | 53.60 | 58.10 | 57.81 | 9.01% | 6,649,718 |
| Aug 27, 2026 | 54.60 | 54.60 | 53.00 | 53.30 | 53.04 | -2.38% | 2,268,891 |
| Aug 26, 2026 | 52.50 | 55.40 | 52.20 | 54.60 | 54.33 | 4.80% | 4,549,383 |
| Aug 25, 2026 | 50.50 | 52.20 | 48.90 | 52.10 | 51.84 | 1.96% | 1,374,180 |
| Aug 24, 2026 | 50.50 | 52.50 | 50.10 | 51.10 | 50.85 | 1.39% | 1,897,099 |
| Aug 21, 2026 | 53.00 | 54.80 | 50.30 | 50.40 | 50.15 | -0.59% | 4,241,202 |
| Aug 20, 2026 | 49.85 | 52.20 | 49.05 | 50.70 | 50.45 | 3.05% | 1,636,676 |
| Aug 19, 2026 | 48.40 | 50.30 | 48.20 | 49.20 | 48.96 | -1.20% | 1,200,463 |
| Aug 18, 2026 | 51.50 | 52.20 | 49.80 | 49.80 | 49.55 | -2.73% | 1,311,841 |
| Aug 17, 2026 | 51.90 | 52.40 | 50.60 | 51.20 | 50.95 | -1.16% | 1,143,872 |
| Aug 14, 2026 | 53.70 | 53.70 | 51.80 | 51.80 | 51.54 | -2.81% | 1,620,804 |
| Aug 13, 2026 | 55.90 | 56.20 | 53.00 | 53.30 | 53.04 | -3.44% | 4,007,336 |
| Aug 12, 2026 | 50.90 | 56.00 | 50.90 | 55.20 | 54.93 | 8.02% | 4,064,696 |
| Aug 11, 2026 | 50.60 | 53.20 | 50.50 | 51.10 | 50.85 | 0.99% | 2,802,135 |
| Aug 10, 2026 | 49.50 | 51.20 | 48.65 | 50.60 | 50.35 | 4.33% | 1,688,589 |
| Aug 7, 2026 | 50.00 | 50.50 | 48.10 | 48.50 | 48.26 | -3.19% | 1,393,413 |
| Aug 6, 2026 | 47.90 | 50.90 | 46.10 | 50.10 | 49.85 | 5.14% | 2,293,725 |
| Aug 5, 2026 | 48.55 | 49.45 | 47.45 | 47.65 | 47.42 | 1.60% | 1,483,192 |
| Aug 4, 2026 | 44.10 | 47.20 | 44.10 | 46.90 | 46.67 | 5.39% | 1,740,859 |
| Aug 3, 2026 | 41.95 | 45.15 | 41.95 | 44.50 | 44.28 | 6.08% | 2,400,597 |
| Jul 31, 2026 | 41.40 | 41.95 | 41.10 | 41.95 | 41.74 | 9.96% | 1,017,287 |
| Jul 30, 2026 | 40.60 | 41.85 | 37.60 | 38.15 | 37.96 | -6.95% | 2,586,121 |
| Jul 29, 2026 | 43.95 | 44.30 | 39.10 | 41.00 | 40.80 | -5.53% | 3,325,131 |
| Jul 28, 2026 | 46.00 | 46.00 | 43.40 | 43.40 | 43.19 | -8.15% | 2,014,197 |
| Jul 27, 2026 | 46.40 | 47.90 | 45.40 | 47.25 | 47.02 | 3.28% | 1,775,486 |
| Jul 24, 2026 | 47.30 | 48.70 | 45.35 | 45.75 | 45.52 | -6.06% | 1,629,279 |
| Jul 23, 2026 | 50.00 | 51.10 | 48.00 | 48.70 | 48.46 | -1.91% | 1,731,063 |
| Jul 22, 2026 | 48.70 | 50.50 | 48.00 | 49.65 | 49.41 | 4.53% | 1,979,274 |
| Jul 21, 2026 | 48.00 | 48.80 | 46.40 | 47.50 | 47.27 | 0.85% | 1,517,622 |
| Jul 20, 2026 | 49.25 | 49.75 | 44.20 | 47.10 | 46.87 | -3.98% | 2,544,034 |
| Jul 17, 2026 | 52.00 | 52.00 | 48.70 | 49.05 | 48.81 | -9.17% | 3,730,389 |
| Jul 16, 2026 | 55.30 | 55.60 | 53.80 | 54.00 | 53.73 | -4.26% | 1,460,740 |
| Jul 15, 2026 | 55.50 | 56.40 | 54.80 | 56.40 | 56.12 | 3.11% | 1,286,818 |
| Jul 14, 2026 | 57.00 | 57.90 | 52.30 | 54.70 | 54.43 | -5.85% | 3,251,991 |
| Jul 13, 2026 | 61.00 | 62.80 | 58.00 | 58.10 | 57.81 | -2.68% | 3,114,158 |
| Jul 9, 2026 | 61.10 | 61.80 | 59.50 | 59.70 | 59.41 | -2.29% | 1,475,800 |