Key Ware Electronics Co., Ltd. (TPEX:5498)
Taiwan
· Delayed Price · Currency is TWD 72.50
+3.60 (5.22%)
Apr 29, 2026, 1:30 PM CST
Key Ware Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 68.50 | 69.50 | 66.50 | 68.90 | 68.90 | 4.24% | 2,440,141 |
| Apr 27, 2026 | 70.40 | 70.40 | 65.20 | 66.10 | 66.10 | -7.55% | 4,759,555 |
| Apr 24, 2026 | 76.90 | 78.00 | 69.50 | 71.50 | 71.50 | -7.38% | 7,331,204 |
| Apr 23, 2026 | 80.80 | 86.00 | 73.60 | 77.20 | 77.20 | -3.86% | 55,255,545 |
| Apr 22, 2026 | 86.70 | 87.20 | 79.00 | 80.30 | 80.30 | -3.37% | 60,177,448 |
| Apr 21, 2026 | 77.60 | 83.10 | 76.80 | 83.10 | 83.10 | 9.92% | 50,348,820 |
| Apr 20, 2026 | 70.00 | 75.60 | 68.30 | 75.60 | 75.60 | 9.88% | 24,926,998 |
| Apr 17, 2026 | 70.30 | 73.50 | 67.60 | 68.80 | 68.80 | -0.72% | 51,945,766 |
| Apr 16, 2026 | 64.20 | 69.30 | 62.80 | 69.30 | 69.30 | 10.00% | 26,217,540 |
| Apr 15, 2026 | 65.70 | 65.70 | 61.60 | 63.00 | 63.00 | -1.10% | 9,646,682 |
| Apr 14, 2026 | 67.70 | 68.50 | 63.70 | 63.70 | 63.70 | -3.34% | 14,145,560 |
| Apr 13, 2026 | 68.70 | 69.50 | 65.90 | 65.90 | 65.90 | 0.46% | 25,738,002 |
| Apr 10, 2026 | 64.00 | 69.10 | 63.90 | 65.60 | 65.60 | 4.29% | 44,751,620 |
| Apr 9, 2026 | 61.20 | 63.00 | 59.30 | 62.90 | 62.90 | 6.25% | 16,821,708 |
| Apr 8, 2026 | 56.50 | 59.50 | 56.50 | 59.20 | 59.20 | 8.62% | 8,516,986 |
| Apr 7, 2026 | 54.80 | 56.30 | 54.00 | 54.50 | 54.50 | 1.87% | 4,562,180 |
| Apr 2, 2026 | 57.00 | 57.70 | 53.50 | 53.50 | 53.50 | -3.25% | 5,877,459 |
| Apr 1, 2026 | 55.50 | 57.10 | 53.10 | 55.30 | 55.30 | 6.14% | 6,286,298 |
| Mar 31, 2026 | 55.00 | 57.60 | 51.90 | 52.10 | 52.10 | -6.96% | 5,251,781 |
| Mar 30, 2026 | 54.50 | 56.50 | 54.00 | 56.00 | 56.00 | -0.36% | 3,315,002 |
| Mar 27, 2026 | 55.80 | 58.00 | 54.70 | 56.20 | 56.20 | -1.23% | 5,632,720 |
| Mar 26, 2026 | 57.20 | 60.00 | 56.20 | 56.90 | 56.90 | -1.04% | 6,347,145 |
| Mar 25, 2026 | 57.00 | 58.40 | 56.10 | 57.50 | 57.50 | 5.50% | 4,790,887 |
| Mar 24, 2026 | 58.80 | 59.40 | 54.10 | 54.50 | 54.50 | -5.55% | 7,145,856 |
| Mar 23, 2026 | 58.20 | 59.50 | 56.50 | 57.70 | 57.70 | -6.63% | 6,159,893 |
| Mar 20, 2026 | 63.50 | 65.20 | 61.10 | 61.80 | 61.80 | -1.59% | 14,653,050 |
| Mar 19, 2026 | 67.20 | 67.90 | 62.80 | 62.80 | 62.80 | -6.55% | 31,500,857 |
| Mar 18, 2026 | 62.10 | 67.20 | 60.50 | 67.20 | 67.20 | 9.98% | 27,535,939 |
| Mar 17, 2026 | 62.70 | 64.20 | 61.10 | 61.10 | 61.10 | -1.45% | 10,970,156 |
| Mar 16, 2026 | 62.40 | 63.50 | 60.60 | 62.00 | 62.00 | -0.64% | 6,329,956 |
| Mar 13, 2026 | 59.90 | 63.00 | 59.00 | 62.40 | 62.40 | 2.30% | 8,419,789 |
| Mar 12, 2026 | 61.30 | 65.00 | 60.30 | 61.00 | 61.00 | -0.49% | 11,342,070 |
| Mar 11, 2026 | 58.10 | 61.70 | 58.10 | 61.30 | 61.30 | 7.73% | 4,877,633 |
| Mar 10, 2026 | 57.70 | 59.10 | 56.00 | 56.90 | 56.90 | 3.27% | 6,626,885 |
| Mar 9, 2026 | 55.80 | 56.40 | 55.10 | 55.10 | 55.10 | -9.97% | 3,355,943 |
| 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 |