Kaimei Electronic Corp. (2375.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 70.20 | 71.10 | 70.10 | 70.50 | 70.50 | 384,071 |
| 27 June 2024 | 71.50 | 71.50 | 70.10 | 70.10 | 70.10 | 696,668 |
| 26 June 2024 | 71.70 | 72.30 | 70.80 | 72.10 | 72.10 | 547,408 |
| 25 June 2024 | 73.80 | 73.80 | 70.60 | 71.50 | 71.50 | 781,285 |
| 24 June 2024 | 73.80 | 74.70 | 72.50 | 72.50 | 72.50 | 1,894,319 |
| 21 June 2024 | 71.30 | 74.10 | 71.30 | 74.10 | 74.10 | 3,643,773 |
| 20 June 2024 | 70.10 | 71.00 | 70.00 | 70.50 | 70.50 | 317,839 |
| 19 June 2024 | 71.80 | 71.80 | 70.00 | 70.00 | 70.00 | 577,935 |
| 18 June 2024 | 72.40 | 72.50 | 71.00 | 71.20 | 71.20 | 525,048 |
| 17 June 2024 | 71.80 | 72.50 | 71.40 | 72.00 | 72.00 | 648,060 |
| 14 June 2024 | 71.10 | 73.30 | 71.10 | 72.00 | 72.00 | 1,551,742 |
| 13 June 2024 | 69.80 | 70.90 | 69.80 | 70.70 | 70.70 | 639,855 |
| 12 June 2024 | 69.00 | 69.40 | 68.10 | 69.30 | 69.30 | 498,390 |
| 11 June 2024 | 71.30 | 71.30 | 68.30 | 69.00 | 69.00 | 1,092,518 |
| 07 June 2024 | 69.50 | 72.00 | 69.50 | 71.10 | 71.10 | 1,306,511 |
| 06 June 2024 | 71.60 | 72.50 | 69.10 | 69.10 | 69.10 | 1,562,299 |
| 05 June 2024 | 71.20 | 71.30 | 70.30 | 71.00 | 71.00 | 644,336 |
| 04 June 2024 | 71.50 | 71.70 | 70.50 | 70.90 | 70.90 | 963,058 |
| 03 June 2024 | 71.80 | 71.80 | 70.30 | 70.90 | 70.90 | 1,469,627 |
| 31 May 2024 | 69.60 | 74.90 | 69.60 | 70.10 | 70.10 | 6,480,092 |
| 30 May 2024 | 70.00 | 70.20 | 68.00 | 68.10 | 68.10 | 1,148,503 |
| 29 May 2024 | 70.20 | 72.00 | 69.30 | 70.70 | 70.70 | 2,346,096 |
| 28 May 2024 | 69.70 | 70.30 | 69.00 | 69.20 | 69.20 | 898,624 |
| 27 May 2024 | 69.50 | 71.30 | 67.80 | 69.80 | 69.80 | 2,606,762 |
| 24 May 2024 | 64.70 | 68.40 | 64.60 | 67.80 | 67.80 | 2,114,158 |
| 23 May 2024 | 66.00 | 66.60 | 65.20 | 65.40 | 65.40 | 415,893 |
| 22 May 2024 | 65.70 | 66.30 | 65.70 | 66.20 | 66.20 | 358,502 |
| 21 May 2024 | 66.30 | 66.60 | 65.30 | 65.80 | 65.80 | 257,805 |
| 20 May 2024 | 66.30 | 66.70 | 66.10 | 66.20 | 66.20 | 578,771 |
| 17 May 2024 | 66.00 | 66.10 | 65.40 | 65.60 | 65.60 | 245,070 |
| 16 May 2024 | 66.40 | 66.80 | 65.60 | 65.80 | 65.80 | 407,654 |
| 15 May 2024 | 65.20 | 66.20 | 65.00 | 65.90 | 65.90 | 571,069 |
| 14 May 2024 | 64.70 | 65.10 | 64.40 | 64.90 | 64.90 | 244,885 |
| 13 May 2024 | 65.20 | 65.20 | 63.90 | 64.80 | 64.80 | 255,537 |
| 10 May 2024 | 64.80 | 64.90 | 63.80 | 64.60 | 64.60 | 371,612 |
| 09 May 2024 | 65.20 | 66.00 | 64.20 | 64.20 | 64.20 | 458,875 |
| 08 May 2024 | 66.30 | 66.70 | 65.00 | 65.20 | 65.20 | 367,409 |
| 07 May 2024 | 66.30 | 66.60 | 64.20 | 65.40 | 65.40 | 874,769 |
| 06 May 2024 | 67.00 | 67.70 | 66.00 | 66.20 | 66.20 | 1,305,205 |
| 03 May 2024 | 64.70 | 68.90 | 64.60 | 66.10 | 66.10 | 4,970,707 |
| 02 May 2024 | 62.60 | 63.60 | 62.60 | 63.30 | 63.30 | 196,041 |
| 30 Apr 2024 | 63.60 | 64.30 | 63.20 | 63.30 | 63.30 | 209,464 |
| 29 Apr 2024 | 63.30 | 64.60 | 63.20 | 63.90 | 63.90 | 464,089 |
| 26 Apr 2024 | 62.70 | 63.00 | 61.90 | 62.60 | 62.60 | 328,820 |
| 25 Apr 2024 | 62.80 | 62.80 | 61.70 | 61.80 | 61.80 | 430,776 |
| 24 Apr 2024 | 62.20 | 62.90 | 62.00 | 62.90 | 62.90 | 280,400 |
| 23 Apr 2024 | 62.50 | 62.50 | 61.50 | 61.80 | 61.80 | 154,200 |
| 22 Apr 2024 | 62.90 | 63.00 | 61.60 | 61.60 | 61.60 | 237,387 |
| 19 Apr 2024 | 63.50 | 63.80 | 60.80 | 62.00 | 62.00 | 456,237 |
| 18 Apr 2024 | 63.60 | 64.10 | 63.40 | 63.80 | 63.80 | 237,203 |
| 17 Apr 2024 | 61.90 | 63.70 | 61.90 | 63.50 | 63.50 | 451,432 |
| 16 Apr 2024 | 63.40 | 63.40 | 61.40 | 61.40 | 61.40 | 477,471 |
| 15 Apr 2024 | 64.40 | 64.60 | 63.50 | 63.50 | 63.50 | 441,544 |
| 12 Apr 2024 | 64.90 | 65.20 | 64.40 | 64.60 | 64.60 | 422,278 |
| 11 Apr 2024 | 64.10 | 65.30 | 63.80 | 64.50 | 64.50 | 581,238 |
| 10 Apr 2024 | 64.50 | 64.60 | 63.90 | 64.00 | 64.00 | 499,922 |
| 09 Apr 2024 | 63.50 | 64.90 | 63.20 | 64.20 | 64.20 | 983,925 |
| 08 Apr 2024 | 62.20 | 64.20 | 61.80 | 63.20 | 63.20 | 705,445 |
| 03 Apr 2024 | 61.80 | 62.50 | 61.50 | 61.70 | 61.70 | 320,538 |
| 02 Apr 2024 | 62.80 | 63.00 | 61.90 | 61.90 | 61.90 | 608,554 |
| 01 Apr 2024 | 60.60 | 63.80 | 60.60 | 62.80 | 62.80 | 1,727,451 |
| 29 Mar 2024 | 60.90 | 61.40 | 60.20 | 60.40 | 60.40 | 248,000 |
| 28 Mar 2024 | 59.60 | 60.70 | 59.60 | 60.00 | 60.00 | 304,951 |
| 27 Mar 2024 | 59.50 | 59.80 | 59.30 | 59.70 | 59.70 | 127,672 |
| 26 Mar 2024 | 60.90 | 60.90 | 59.40 | 59.50 | 59.50 | 306,783 |
| 25 Mar 2024 | 60.40 | 61.20 | 60.10 | 60.60 | 60.60 | 246,797 |
| 22 Mar 2024 | 59.80 | 60.20 | 59.30 | 59.90 | 59.90 | 239,033 |
| 21 Mar 2024 | 60.50 | 60.50 | 59.40 | 59.60 | 59.60 | 376,304 |
| 20 Mar 2024 | 60.00 | 61.00 | 59.70 | 60.10 | 60.10 | 299,403 |
| 19 Mar 2024 | 59.90 | 60.30 | 59.40 | 59.70 | 59.70 | 274,580 |
| 18 Mar 2024 | 60.60 | 60.60 | 59.30 | 59.90 | 59.90 | 502,676 |
| 15 Mar 2024 | 61.90 | 61.90 | 60.30 | 60.40 | 60.40 | 492,321 |
| 14 Mar 2024 | 61.80 | 62.70 | 61.00 | 61.30 | 61.30 | 413,361 |
| 13 Mar 2024 | 63.70 | 64.30 | 61.80 | 61.80 | 61.80 | 691,963 |
| 12 Mar 2024 | 63.30 | 63.90 | 62.90 | 63.90 | 63.90 | 216,610 |
| 11 Mar 2024 | 62.90 | 63.30 | 62.80 | 62.80 | 62.80 | 271,701 |
| 08 Mar 2024 | 64.50 | 64.50 | 62.80 | 62.90 | 62.90 | 445,142 |
| 07 Mar 2024 | 65.20 | 65.30 | 63.60 | 63.70 | 63.70 | 567,034 |
| 06 Mar 2024 | 64.80 | 65.90 | 64.70 | 64.90 | 64.90 | 403,939 |
| 05 Mar 2024 | 65.60 | 65.80 | 64.80 | 64.80 | 64.80 | 344,998 |
| 04 Mar 2024 | 66.70 | 66.70 | 65.00 | 65.40 | 65.40 | 385,685 |
| 01 Mar 2024 | 67.50 | 67.60 | 65.60 | 65.90 | 65.90 | 822,713 |
| 29 Feb 2024 | 64.80 | 66.80 | 64.20 | 66.80 | 66.80 | 1,291,562 |
| 27 Feb 2024 | 65.10 | 65.30 | 63.40 | 63.50 | 63.50 | 388,113 |
| 26 Feb 2024 | 64.00 | 64.50 | 64.00 | 64.20 | 64.20 | 161,712 |
| 23 Feb 2024 | 65.00 | 65.10 | 63.90 | 63.90 | 63.90 | 335,991 |
| 22 Feb 2024 | 65.10 | 65.50 | 64.60 | 64.80 | 64.80 | 320,435 |
| 21 Feb 2024 | 64.90 | 65.10 | 64.60 | 64.90 | 64.90 | 193,693 |
| 20 Feb 2024 | 65.80 | 65.80 | 64.60 | 64.60 | 64.60 | 295,226 |
| 19 Feb 2024 | 65.00 | 65.80 | 65.00 | 65.50 | 65.50 | 320,540 |
| 16 Feb 2024 | 64.20 | 65.40 | 64.10 | 65.00 | 65.00 | 370,465 |
| 15 Feb 2024 | 62.80 | 64.70 | 62.80 | 64.30 | 64.30 | 601,995 |
| 05 Feb 2024 | 63.70 | 63.70 | 62.40 | 62.60 | 62.60 | 398,255 |
| 02 Feb 2024 | 63.80 | 64.50 | 63.80 | 63.80 | 63.80 | 266,866 |
| 01 Feb 2024 | 64.00 | 64.20 | 63.70 | 63.80 | 63.80 | 220,253 |
| 31 Jan 2024 | 64.00 | 64.80 | 64.00 | 64.00 | 64.00 | 123,700 |
| 30 Jan 2024 | 65.10 | 65.10 | 64.10 | 64.20 | 64.20 | 220,000 |
| 29 Jan 2024 | 64.20 | 64.90 | 64.20 | 64.90 | 64.90 | 140,758 |
| 26 Jan 2024 | 64.80 | 65.30 | 64.40 | 64.40 | 64.40 | 169,408 |
| 25 Jan 2024 | 66.10 | 66.10 | 64.80 | 64.80 | 64.80 | 214,152 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.