Key Ware Electronics Co., Ltd. (TPEX:5498)
Taiwan
· Delayed Price · Currency is TWD 25.70
-0.40 (-1.53%)
At close: Dec 5, 2025
Key Ware Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.00 | 26.10 | 25.25 | 25.70 | 25.70 | -1.53% | 7,019,209 |
| Dec 4, 2025 | 26.50 | 27.30 | 26.05 | 26.10 | 26.10 | -2.06% | 8,060,271 |
| Dec 3, 2025 | 26.85 | 27.25 | 26.40 | 26.65 | 26.65 | -1.30% | 7,900,344 |
| Dec 2, 2025 | 26.95 | 27.75 | 26.75 | 27.00 | 27.00 | 0.19% | 11,330,490 |
| Dec 1, 2025 | 27.25 | 27.65 | 26.40 | 26.95 | 26.95 | -1.82% | 9,215,558 |
| Nov 28, 2025 | 26.90 | 27.60 | 26.70 | 27.45 | 27.45 | 1.67% | 15,640,554 |
| Nov 27, 2025 | 26.80 | 27.25 | 25.95 | 27.00 | 27.00 | 1.50% | 21,316,814 |
| Nov 26, 2025 | 30.30 | 31.25 | 26.45 | 26.60 | 26.60 | -7.32% | 79,713,679 |
| Nov 25, 2025 | 27.20 | 28.70 | 27.15 | 28.70 | 28.70 | 9.96% | 45,403,303 |
| Nov 24, 2025 | 24.35 | 26.50 | 24.00 | 26.10 | 26.10 | 7.63% | 17,285,730 |
| Nov 21, 2025 | 26.20 | 26.60 | 24.10 | 24.25 | 24.25 | -9.18% | 14,902,815 |
| Nov 20, 2025 | 27.20 | 28.40 | 26.60 | 26.70 | 26.70 | 1.71% | 23,713,263 |
| Nov 19, 2025 | 27.10 | 28.30 | 26.20 | 26.25 | 26.25 | -3.85% | 25,007,260 |
| Nov 18, 2025 | 26.95 | 29.00 | 26.30 | 27.30 | 27.30 | 1.11% | 33,910,110 |
| Nov 17, 2025 | 26.10 | 28.45 | 26.10 | 27.00 | 27.00 | 4.05% | 32,367,590 |
| Nov 14, 2025 | 26.25 | 26.80 | 25.65 | 25.95 | 25.95 | -3.17% | 11,457,690 |
| Nov 13, 2025 | 26.00 | 27.50 | 25.60 | 26.80 | 26.80 | 3.47% | 37,525,670 |
| Nov 12, 2025 | 24.40 | 26.60 | 24.35 | 25.90 | 25.90 | 6.37% | 31,522,070 |
| Nov 11, 2025 | 24.10 | 25.50 | 24.10 | 24.35 | 24.35 | -1.81% | 14,053,650 |
| Nov 10, 2025 | 25.15 | 25.65 | 24.05 | 24.80 | 24.80 | -2.75% | 12,874,640 |
| Nov 7, 2025 | 25.30 | 26.45 | 24.85 | 25.50 | 25.50 | -0.39% | 21,013,490 |
| Nov 6, 2025 | 25.90 | 27.85 | 25.20 | 25.60 | 25.60 | -1.16% | 45,058,910 |
| Nov 5, 2025 | 24.00 | 26.45 | 23.80 | 25.90 | 25.90 | 6.58% | 46,927,790 |
| Nov 4, 2025 | 24.75 | 25.20 | 23.60 | 24.30 | 24.30 | -1.82% | 12,765,710 |
| Nov 3, 2025 | 24.15 | 25.25 | 24.00 | 24.75 | 24.75 | 3.99% | 17,388,410 |
| Oct 31, 2025 | 23.60 | 25.20 | 23.35 | 23.80 | 23.80 | -0.83% | 15,791,910 |
| Oct 30, 2025 | 24.90 | 25.40 | 23.50 | 24.00 | 24.00 | -4.57% | 16,743,660 |
| Oct 29, 2025 | 24.20 | 25.90 | 23.65 | 25.15 | 25.15 | 4.57% | 38,327,690 |
| Oct 28, 2025 | 23.95 | 24.10 | 23.05 | 24.05 | 24.05 | -1.03% | 10,674,870 |
| Oct 27, 2025 | 24.80 | 25.40 | 23.70 | 24.30 | 24.30 | 2.75% | 35,425,900 |
| Oct 23, 2025 | 22.80 | 23.80 | 22.50 | 23.65 | 23.65 | 9.24% | 50,943,910 |
| Oct 22, 2025 | 20.45 | 21.65 | 20.45 | 21.65 | 21.65 | 9.90% | 10,020,350 |
| Oct 21, 2025 | 19.95 | 20.00 | 19.45 | 19.70 | 19.70 | 0.51% | 2,573,858 |
| Oct 20, 2025 | 19.10 | 19.90 | 19.10 | 19.60 | 19.60 | 4.53% | 4,678,244 |
| Oct 17, 2025 | 19.10 | 19.10 | 18.70 | 18.75 | 18.75 | -2.34% | 2,489,976 |
| Oct 16, 2025 | 19.30 | 19.45 | 18.85 | 19.20 | 19.20 | - | 2,975,202 |
| Oct 15, 2025 | 19.45 | 19.85 | 19.10 | 19.20 | 19.20 | 0.26% | 2,396,591 |
| Oct 14, 2025 | 20.85 | 20.95 | 19.05 | 19.15 | 19.15 | -6.81% | 7,023,421 |
| Oct 13, 2025 | 18.95 | 20.55 | 18.90 | 20.55 | 20.55 | -0.96% | 3,916,367 |
| Oct 9, 2025 | 21.30 | 21.60 | 20.40 | 20.75 | 20.75 | -2.58% | 6,583,478 |
| Oct 8, 2025 | 21.85 | 22.05 | 21.00 | 21.30 | 21.30 | -2.52% | 6,651,722 |
| Oct 7, 2025 | 20.95 | 22.15 | 20.30 | 21.85 | 21.85 | 5.56% | 15,217,130 |
| Oct 3, 2025 | 21.50 | 21.70 | 20.30 | 20.70 | 20.70 | -3.72% | 10,806,510 |
| Oct 2, 2025 | 21.20 | 21.95 | 21.15 | 21.50 | 21.50 | 7.23% | 24,034,670 |
| Oct 1, 2025 | 18.40 | 20.05 | 18.40 | 20.05 | 20.05 | 9.86% | 9,265,724 |
| Sep 30, 2025 | 18.30 | 18.55 | 17.80 | 18.25 | 18.25 | 1.11% | 1,532,180 |
| Sep 26, 2025 | 18.80 | 18.80 | 17.90 | 18.05 | 18.05 | -3.73% | 2,540,019 |
| Sep 25, 2025 | 18.50 | 19.35 | 18.50 | 18.75 | 18.75 | 1.90% | 2,566,909 |
| Sep 24, 2025 | 19.00 | 19.05 | 18.15 | 18.40 | 18.40 | -3.66% | 3,162,644 |
| Sep 23, 2025 | 19.45 | 20.10 | 19.10 | 19.10 | 19.10 | -0.78% | 4,111,150 |