Key Ware Electronics Co., Ltd. (TPEX:5498)
Taiwan · Delayed Price · Currency is TWD 53.20
-3.20 (-5.67%)
Oct 29, 2026, 11:35 AM CST
Key Ware Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 54.60 | 54.60 | 53.20 | 53.20 | - | -5.67% | 2,029,893 |
| Oct 28, 2026 | 56.30 | 57.30 | 55.40 | 56.40 | - | 1.08% | 3,437,333 |
| Oct 27, 2026 | 58.40 | 58.70 | 54.20 | 55.80 | 55.80 | -4.45% | 6,421,896 |
| Oct 22, 2026 | 63.00 | 65.30 | 57.80 | 58.40 | 58.40 | -8.03% | 17,410,902 |
| Oct 21, 2026 | 64.10 | 65.60 | 61.70 | 63.50 | 63.50 | 2.25% | 19,294,207 |
| Oct 20, 2026 | 65.60 | 68.40 | 61.00 | 62.10 | 62.10 | -5.48% | 59,847,503 |
| Oct 19, 2026 | 58.60 | 65.70 | 58.10 | 65.70 | 65.70 | 9.87% | 47,317,496 |
| Oct 16, 2026 | 55.60 | 59.80 | 55.10 | 59.80 | 59.80 | 9.93% | 22,452,470 |
| Oct 15, 2026 | 53.00 | 55.30 | 51.50 | 54.40 | 54.40 | -1.27% | 3,864,560 |
| Oct 14, 2026 | 53.50 | 55.50 | 52.90 | 55.10 | 55.10 | 5.96% | 3,443,929 |
| Oct 13, 2026 | 52.60 | 53.60 | 50.80 | 52.00 | 52.00 | -2.99% | 1,458,365 |
| Oct 12, 2026 | 53.00 | 54.60 | 52.90 | 53.60 | 53.60 | -0.92% | 1,216,269 |
| Oct 8, 2026 | 54.90 | 55.40 | 53.10 | 54.10 | 54.10 | -1.28% | 1,483,154 |
| Oct 7, 2026 | 53.80 | 55.50 | 53.50 | 54.80 | 54.80 | 1.67% | 2,571,042 |
| Oct 6, 2026 | 54.80 | 56.00 | 53.90 | 53.90 | 53.90 | -1.64% | 2,168,862 |
| Oct 5, 2026 | 57.80 | 57.80 | 54.70 | 54.80 | 54.80 | -1.44% | 7,457,949 |
| Oct 2, 2026 | 50.90 | 55.60 | 50.80 | 55.60 | 55.60 | 9.88% | 3,986,320 |
| Oct 1, 2026 | 51.80 | 51.80 | 50.50 | 50.60 | 50.60 | -1.17% | 886,045 |
| Sep 30, 2026 | 50.60 | 51.40 | 50.40 | 51.20 | 51.20 | 2.71% | 1,056,760 |
| Sep 29, 2026 | 49.90 | 50.30 | 49.45 | 49.85 | 49.85 | -0.50% | 815,369 |
| Sep 24, 2026 | 50.20 | 50.50 | 49.60 | 50.10 | 50.10 | -0.20% | 652,022 |
| Sep 23, 2026 | 51.70 | 52.00 | 50.20 | 50.20 | 50.20 | -1.95% | 988,032 |
| Sep 22, 2026 | 52.80 | 53.20 | 51.20 | 51.20 | 51.20 | -2.29% | 1,259,149 |
| Sep 21, 2026 | 52.60 | 53.20 | 52.20 | 52.40 | 52.40 | 1.16% | 1,464,993 |
| Sep 18, 2026 | 50.90 | 52.00 | 50.80 | 51.80 | 51.80 | 2.78% | 827,914 |
| 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 |