Key Ware Electronics Co., Ltd. (TPEX:5498)
Taiwan
· Delayed Price · Currency is TWD 55.10
-6.10 (-9.97%)
Mar 9, 2026, 1:30 PM CST
Key Ware Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 58.80 | 63.00 | 58.10 | 61.20 | 61.20 | 2.86% | 8,085,802 |
| Mar 5, 2026 | 62.30 | 63.00 | 58.30 | 59.50 | 59.50 | 1.88% | 7,732,363 |
| Mar 4, 2026 | 61.00 | 63.10 | 58.10 | 58.40 | 58.40 | -9.46% | 9,711,980 |
| Mar 3, 2026 | 65.50 | 69.40 | 61.50 | 64.50 | 64.50 | -0.62% | 24,322,660 |
| Mar 2, 2026 | 60.20 | 65.30 | 60.10 | 64.90 | 64.90 | 1.41% | 12,945,960 |
| Feb 26, 2026 | 63.90 | 65.50 | 62.30 | 64.00 | 64.00 | - | 10,553,730 |
| Feb 25, 2026 | 64.80 | 66.90 | 62.00 | 64.00 | 64.00 | -0.16% | 15,812,640 |
| Feb 24, 2026 | 59.60 | 64.90 | 59.40 | 64.10 | 64.10 | 8.64% | 18,415,680 |
| Feb 23, 2026 | 55.50 | 59.40 | 54.70 | 59.00 | 59.00 | 9.26% | 11,484,000 |
| Feb 11, 2026 | 52.90 | 57.50 | 52.80 | 54.00 | 54.00 | 2.08% | 14,920,450 |
| Feb 10, 2026 | 54.60 | 56.20 | 52.00 | 52.90 | 52.90 | -2.40% | 8,317,678 |
| Feb 9, 2026 | 57.60 | 58.90 | 53.60 | 54.20 | 54.20 | -2.69% | 8,426,660 |
| Feb 6, 2026 | 60.20 | 60.20 | 55.20 | 55.70 | 55.70 | -7.48% | 7,483,198 |
| Feb 5, 2026 | 62.50 | 66.00 | 59.60 | 60.20 | 60.20 | -4.29% | 19,293,980 |
| Feb 4, 2026 | 64.70 | 64.70 | 60.10 | 62.90 | 62.90 | 1.29% | 24,703,500 |
| Feb 3, 2026 | 60.30 | 62.10 | 58.90 | 62.10 | 62.10 | 9.91% | 6,900,457 |
| Feb 2, 2026 | 59.00 | 59.00 | 55.50 | 56.50 | 56.50 | -5.52% | 9,354,125 |
| Jan 30, 2026 | 62.80 | 63.00 | 58.20 | 59.80 | 59.80 | -4.78% | 10,846,130 |
| Jan 29, 2026 | 65.00 | 66.50 | 62.00 | 62.80 | 62.80 | -3.53% | 12,238,630 |
| Jan 28, 2026 | 68.70 | 69.60 | 64.70 | 65.10 | 65.10 | -3.27% | 33,882,770 |
| Jan 27, 2026 | 61.90 | 67.30 | 61.90 | 67.30 | 67.30 | 9.97% | 16,314,060 |
| Jan 26, 2026 | 62.00 | 63.10 | 59.10 | 61.20 | 61.20 | -1.61% | 15,560,040 |
| Jan 23, 2026 | 66.30 | 66.80 | 61.80 | 62.20 | 62.20 | -6.18% | 18,422,880 |
| Jan 22, 2026 | 70.70 | 71.40 | 66.00 | 66.30 | 66.30 | -1.78% | 18,747,160 |
| Jan 21, 2026 | 68.80 | 70.90 | 66.60 | 67.50 | 67.50 | -2.32% | 16,077,120 |
| Jan 20, 2026 | 69.40 | 73.90 | 67.60 | 69.10 | 69.10 | -4.03% | 24,832,690 |
| Jan 19, 2026 | 71.50 | 76.00 | 70.40 | 72.00 | 72.00 | 2.86% | 27,113,110 |
| Jan 16, 2026 | 68.90 | 72.90 | 63.90 | 70.00 | 70.00 | 5.26% | 10,557,450 |
| Jan 15, 2026 | 60.70 | 66.50 | 60.70 | 66.50 | 66.50 | 9.92% | 6,348,693 |
| Jan 14, 2026 | 57.60 | 60.50 | 57.20 | 60.50 | 60.50 | 10.00% | 6,934,361 |
| Jan 13, 2026 | 55.00 | 55.00 | 52.50 | 55.00 | 55.00 | 2.23% | 7,024,222 |
| Jan 12, 2026 | 52.80 | 53.80 | 52.20 | 53.80 | 53.80 | 5.08% | 5,749,442 |
| Jan 9, 2026 | 50.00 | 52.00 | 49.20 | 51.20 | 51.20 | 1.99% | 4,818,307 |
| Jan 8, 2026 | 50.00 | 52.50 | 50.00 | 50.20 | 50.20 | -2.52% | 4,256,803 |
| Jan 7, 2026 | 50.00 | 52.00 | 47.00 | 51.50 | 51.50 | 2.18% | 8,205,344 |
| Jan 6, 2026 | 52.00 | 52.00 | 50.20 | 50.40 | 50.40 | -3.82% | 5,644,632 |
| Jan 5, 2026 | 54.60 | 54.60 | 51.50 | 52.40 | 52.40 | -1.13% | 4,931,238 |
| Jan 2, 2026 | 51.50 | 53.00 | 50.40 | 53.00 | 53.00 | 5.16% | 6,241,975 |
| Dec 31, 2025 | 53.00 | 53.00 | 49.80 | 50.40 | 50.40 | -6.84% | 10,406,370 |
| Dec 30, 2025 | 52.50 | 54.50 | 51.40 | 54.10 | 54.10 | 5.87% | 115,533,500 |
| Dec 29, 2025 | 49.55 | 51.10 | 48.55 | 51.10 | 51.10 | 9.89% | 46,673,570 |
| Dec 26, 2025 | 42.80 | 46.50 | 42.65 | 46.50 | 46.50 | 9.93% | 56,529,250 |
| Dec 24, 2025 | 42.05 | 44.95 | 42.05 | 42.30 | 42.30 | -0.24% | 59,748,470 |
| Dec 23, 2025 | 43.50 | 44.35 | 41.40 | 42.40 | 42.40 | 4.56% | 105,396,100 |
| Dec 22, 2025 | 38.30 | 40.55 | 38.20 | 40.55 | 40.55 | 9.89% | 83,103,120 |
| Dec 19, 2025 | 33.80 | 36.90 | 33.70 | 36.90 | 36.90 | 9.99% | 37,066,500 |
| Dec 18, 2025 | 33.70 | 34.50 | 31.50 | 33.55 | 33.55 | -0.45% | 31,533,220 |
| Dec 17, 2025 | 33.85 | 35.20 | 33.25 | 33.70 | 33.70 | -0.30% | 58,606,430 |
| Dec 16, 2025 | 33.45 | 35.50 | 33.00 | 33.80 | 33.80 | 4.64% | 106,949,400 |
| Dec 15, 2025 | 29.00 | 32.30 | 28.90 | 32.30 | 32.30 | 9.86% | 45,394,030 |
| Dec 12, 2025 | 28.75 | 29.60 | 28.15 | 29.40 | 29.40 | 2.44% | 36,441,380 |
| Dec 11, 2025 | 27.95 | 29.90 | 27.95 | 28.70 | 28.70 | 5.51% | 56,247,590 |
| Dec 10, 2025 | 26.80 | 28.20 | 26.45 | 27.20 | 27.20 | 3.23% | 28,940,110 |
| Dec 9, 2025 | 26.25 | 26.70 | 26.00 | 26.35 | 26.35 | - | 5,872,269 |
| Dec 8, 2025 | 25.70 | 26.60 | 25.40 | 26.35 | 26.35 | 2.53% | 7,515,028 |
| 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% | 15,640,550 |
| Nov 27, 2025 | 26.80 | 27.25 | 25.95 | 27.00 | 27.00 | 1.50% | 21,316,810 |
| Nov 26, 2025 | 30.30 | 31.25 | 26.45 | 26.60 | 26.60 | -7.32% | 79,713,670 |
| Nov 25, 2025 | 27.20 | 28.70 | 27.15 | 28.70 | 28.70 | 9.96% | 45,403,300 |
| 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% | 14,902,810 |
| Nov 20, 2025 | 27.20 | 28.40 | 26.60 | 26.70 | 26.70 | 1.71% | 23,713,260 |
| 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 |