Skip to main content
Key Ware Electronics Co., Ltd. (TPEX:5498)
Taiwan flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.0026.1025.2525.7025.70-1.53%7,019,209
Dec 4, 202526.5027.3026.0526.1026.10-2.06%8,060,271
Dec 3, 202526.8527.2526.4026.6526.65-1.30%7,900,344
Dec 2, 202526.9527.7526.7527.0027.000.19%11,330,490
Dec 1, 202527.2527.6526.4026.9526.95-1.82%9,215,558
Nov 28, 202526.9027.6026.7027.4527.451.67%15,640,554
Nov 27, 202526.8027.2525.9527.0027.001.50%21,316,814
Nov 26, 202530.3031.2526.4526.6026.60-7.32%79,713,679
Nov 25, 202527.2028.7027.1528.7028.709.96%45,403,303
Nov 24, 202524.3526.5024.0026.1026.107.63%17,285,730
Nov 21, 202526.2026.6024.1024.2524.25-9.18%14,902,815
Nov 20, 202527.2028.4026.6026.7026.701.71%23,713,263
Nov 19, 202527.1028.3026.2026.2526.25-3.85%25,007,260
Nov 18, 202526.9529.0026.3027.3027.301.11%33,910,110
Nov 17, 202526.1028.4526.1027.0027.004.05%32,367,590
Nov 14, 202526.2526.8025.6525.9525.95-3.17%11,457,690
Nov 13, 202526.0027.5025.6026.8026.803.47%37,525,670
Nov 12, 202524.4026.6024.3525.9025.906.37%31,522,070
Nov 11, 202524.1025.5024.1024.3524.35-1.81%14,053,650
Nov 10, 202525.1525.6524.0524.8024.80-2.75%12,874,640
Nov 7, 202525.3026.4524.8525.5025.50-0.39%21,013,490
Nov 6, 202525.9027.8525.2025.6025.60-1.16%45,058,910
Nov 5, 202524.0026.4523.8025.9025.906.58%46,927,790
Nov 4, 202524.7525.2023.6024.3024.30-1.82%12,765,710
Nov 3, 202524.1525.2524.0024.7524.753.99%17,388,410
Oct 31, 202523.6025.2023.3523.8023.80-0.83%15,791,910
Oct 30, 202524.9025.4023.5024.0024.00-4.57%16,743,660
Oct 29, 202524.2025.9023.6525.1525.154.57%38,327,690
Oct 28, 202523.9524.1023.0524.0524.05-1.03%10,674,870
Oct 27, 202524.8025.4023.7024.3024.302.75%35,425,900
Oct 23, 202522.8023.8022.5023.6523.659.24%50,943,910
Oct 22, 202520.4521.6520.4521.6521.659.90%10,020,350
Oct 21, 202519.9520.0019.4519.7019.700.51%2,573,858
Oct 20, 202519.1019.9019.1019.6019.604.53%4,678,244
Oct 17, 202519.1019.1018.7018.7518.75-2.34%2,489,976
Oct 16, 202519.3019.4518.8519.2019.20-2,975,202
Oct 15, 202519.4519.8519.1019.2019.200.26%2,396,591
Oct 14, 202520.8520.9519.0519.1519.15-6.81%7,023,421
Oct 13, 202518.9520.5518.9020.5520.55-0.96%3,916,367
Oct 9, 202521.3021.6020.4020.7520.75-2.58%6,583,478
Oct 8, 202521.8522.0521.0021.3021.30-2.52%6,651,722
Oct 7, 202520.9522.1520.3021.8521.855.56%15,217,130
Oct 3, 202521.5021.7020.3020.7020.70-3.72%10,806,510
Oct 2, 202521.2021.9521.1521.5021.507.23%24,034,670
Oct 1, 202518.4020.0518.4020.0520.059.86%9,265,724
Sep 30, 202518.3018.5517.8018.2518.251.11%1,532,180
Sep 26, 202518.8018.8017.9018.0518.05-3.73%2,540,019
Sep 25, 202518.5019.3518.5018.7518.751.90%2,566,909
Sep 24, 202519.0019.0518.1518.4018.40-3.66%3,162,644
Sep 23, 202519.4520.1019.1019.1019.10-0.78%4,111,150
Sep 22, 202520.0020.2019.0019.2519.25-3.51%4,177,976
Sep 19, 202519.0020.3018.6519.9519.956.97%6,406,712
Sep 18, 202518.8019.1018.5518.6518.65-0.80%1,972,836
Sep 17, 202519.0519.3518.6518.8018.65-1.83%2,480,772
Sep 16, 202518.8519.3018.3019.1519.004.08%3,762,081
Sep 15, 202519.3519.3517.6018.4018.25-4.91%5,196,774
Sep 12, 202519.6019.7519.0519.3519.20-0.51%3,095,355
Sep 11, 202521.3521.4019.3019.4519.30-3.23%6,630,780
Sep 10, 202521.1521.1519.9020.1019.94-5.19%8,536,709
Sep 9, 202519.7021.2019.5521.2021.039.84%11,688,050
Sep 8, 202519.5019.7019.0019.3019.150.26%3,880,505
Sep 5, 202519.6519.8519.0019.2519.100.79%6,058,452
Sep 4, 202520.4020.7518.9019.1018.95-8.83%14,088,040
Sep 3, 202521.6021.9520.8520.9520.78-3.68%7,491,316
Sep 2, 202522.8523.3021.1521.7521.58-5.23%9,368,950
Sep 1, 202524.0024.4522.6522.9522.77-6.71%8,244,852
Aug 29, 202525.3525.5024.0024.6024.40-2.96%8,872,722
Aug 28, 202525.9026.6025.1025.3525.15-1.36%12,709,150
Aug 27, 202524.0025.7024.0025.7025.509.83%17,624,960
Aug 26, 202524.1524.5022.6523.4023.21-5.84%14,802,380
Aug 25, 202526.1526.2523.5524.8524.65-2.17%19,359,760
Aug 22, 202527.0027.6025.4025.4025.20-9.93%35,303,760
Aug 21, 202527.0028.2026.9028.2027.989.94%35,269,990
Aug 20, 202527.8028.7525.1025.6525.45-7.73%31,622,600
Aug 19, 202529.0030.0027.1527.8027.58-57,161,330
Aug 18, 202525.4027.8025.1027.8027.589.88%36,841,180
Aug 15, 202526.0027.0024.7025.3025.10-1.75%48,892,870
Aug 14, 202525.0026.4524.9025.7525.554.89%64,166,960
Aug 13, 202523.4024.5523.1524.5524.359.84%85,278,330
Aug 12, 202520.6522.3520.2522.3522.179.83%66,890,650
Aug 11, 202520.0021.9019.9520.3520.190.74%26,335,430
Aug 8, 202520.0020.9519.5520.2020.041.00%29,419,370
Aug 7, 202520.0020.6019.2520.0019.843.09%49,301,830
Aug 6, 202518.8019.6018.4519.4019.256.59%35,978,360
Aug 5, 202519.2019.4018.2018.2018.06-5.21%22,708,750
Aug 4, 202519.6020.2519.0519.2019.05-1.29%70,718,710
Aug 1, 202517.2019.4517.2019.4519.309.89%42,234,560
Jul 31, 202516.4017.7015.9017.7017.569.94%36,573,630
Jul 30, 202516.3016.7516.0016.1015.971.26%17,586,030
Jul 29, 202515.7016.7015.5015.9015.772.58%36,763,720
Jul 28, 202514.4015.5014.2015.5015.389.93%25,888,670
Jul 25, 202514.4014.4013.9514.1013.99-2.08%3,783,852
Jul 24, 202514.4014.6014.1014.4014.291.05%7,253,414
Jul 23, 202514.2514.6514.0514.2514.142.15%9,378,976
Jul 22, 202514.1515.0513.5513.9513.84-0.36%18,281,970
Jul 21, 202513.9014.3013.7014.0013.890.36%5,462,903
Jul 18, 202514.4514.6513.7513.9513.84-3.13%10,786,460
Jul 17, 202514.6015.1014.1514.4014.292.13%38,886,980
Jul 16, 202512.9514.1012.9514.1013.999.73%12,279,800
Jul 15, 202512.3513.2012.3512.8512.754.05%5,353,162