Kaimei Electronic Corporation 2375
TWSE · Taiwan · Electronic Technology
TWD 126.00+1.50 (+1.20%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 126.00 | +1.20% | TWD 124.00 | TWD 129.00 | TWD 123.00 | 5.89M |
| 2026-10-01 | TWD 124.50 | +5.51% | TWD 119.00 | TWD 127.00 | TWD 119.00 | 8.31M |
| 2026-09-30 | TWD 118.00 | +0.43% | TWD 119.00 | TWD 120.00 | TWD 117.50 | 1.09M |
| 2026-09-29 | TWD 117.50 | 0.00% | TWD 117.50 | TWD 118.00 | TWD 116.00 | 917.86K |
| 2026-09-24 | TWD 117.50 | -0.42% | TWD 117.50 | TWD 120.00 | TWD 117.00 | 1.13M |
| 2026-09-23 | TWD 118.00 | -0.42% | TWD 120.00 | TWD 122.00 | TWD 117.50 | 2.05M |
| 2026-09-22 | TWD 118.50 | 0.00% | TWD 121.00 | TWD 122.00 | TWD 118.50 | 1.92M |
| 2026-09-21 | TWD 118.50 | -0.84% | TWD 120.50 | TWD 123.00 | TWD 118.00 | 2.33M |
| 2026-09-18 | TWD 119.50 | +1.70% | TWD 120.50 | TWD 120.50 | TWD 118.00 | 1.27M |
| 2026-09-17 | TWD 117.50 | -2.49% | TWD 120.50 | TWD 123.50 | TWD 117.50 | 1.67M |
| 2026-09-16 | TWD 120.50 | +2.55% | TWD 118.50 | TWD 120.50 | TWD 117.00 | 1.30M |
| 2026-09-15 | TWD 117.50 | -1.67% | TWD 119.50 | TWD 122.50 | TWD 117.50 | 1.58M |
| 2026-09-14 | TWD 119.50 | +0.84% | TWD 116.00 | TWD 123.00 | TWD 114.50 | 1.85M |
| 2026-09-11 | TWD 118.50 | -2.87% | TWD 119.50 | TWD 123.50 | TWD 118.00 | 2.93M |
| 2026-09-10 | TWD 122.00 | -0.81% | TWD 122.00 | TWD 125.00 | TWD 119.00 | 2.51M |
| 2026-09-09 | TWD 123.00 | 0.00% | TWD 124.00 | TWD 127.50 | TWD 122.00 | 1.93M |
| 2026-09-08 | TWD 123.00 | -3.15% | TWD 127.50 | TWD 127.50 | TWD 122.50 | 2.16M |
| 2026-09-07 | TWD 127.00 | +1.60% | TWD 128.00 | TWD 130.50 | TWD 126.00 | 4.83M |
| 2026-09-04 | TWD 125.00 | +5.93% | TWD 124.00 | TWD 127.00 | TWD 121.00 | 6.14M |
| 2026-09-03 | TWD 118.00 | -5.60% | TWD 125.00 | TWD 125.50 | TWD 118.00 | 2.80M |
| 2026-09-02 | TWD 125.00 | -1.57% | TWD 124.50 | TWD 125.00 | TWD 122.50 | 1.75M |
| 2026-09-01 | TWD 127.00 | 0.00% | TWD 127.00 | TWD 133.00 | TWD 126.50 | 4.97M |
| 2026-08-31 | TWD 127.00 | -4.51% | TWD 130.50 | TWD 135.50 | TWD 123.00 | 5.18M |
| 2026-08-28 | TWD 133.00 | +1.92% | TWD 136.00 | TWD 143.00 | TWD 131.00 | 19.23M |
| 2026-08-27 | TWD 130.50 | +5.24% | TWD 125.50 | TWD 132.00 | TWD 122.50 | 6.70M |
| 2026-08-26 | TWD 124.00 | +1.22% | TWD 122.50 | TWD 125.00 | TWD 121.00 | 2.00M |
| 2026-08-25 | TWD 122.50 | +1.66% | TWD 120.50 | TWD 123.50 | TWD 116.00 | 1.72M |
| 2026-08-24 | TWD 120.50 | -1.63% | TWD 122.50 | TWD 125.00 | TWD 120.00 | 1.61M |
| 2026-08-21 | TWD 122.50 | -2.00% | TWD 124.00 | TWD 126.50 | TWD 121.00 | 2.14M |
| 2026-08-20 | TWD 125.00 | -1.57% | TWD 128.00 | TWD 129.50 | TWD 122.50 | 3.00M |
| 2026-08-19 | TWD 127.00 | +3.67% | TWD 117.00 | TWD 132.00 | TWD 117.00 | 8.48M |
| 2026-08-18 | TWD 122.50 | -4.30% | TWD 127.00 | TWD 128.50 | TWD 122.00 | 2.88M |
| 2026-08-17 | TWD 128.00 | -1.92% | TWD 128.00 | TWD 129.00 | TWD 124.00 | 3.21M |
| 2026-08-14 | TWD 130.50 | -6.45% | TWD 139.00 | TWD 139.50 | TWD 128.50 | 11.36M |
| 2026-08-13 | TWD 139.50 | +9.84% | TWD 130.00 | TWD 139.50 | TWD 130.00 | 12.01M |
| 2026-08-12 | TWD 127.00 | -1.17% | TWD 126.50 | TWD 131.50 | TWD 125.00 | 6.49M |
| 2026-08-11 | TWD 128.50 | +3.63% | TWD 122.00 | TWD 133.00 | TWD 122.00 | 12.70M |
| 2026-08-10 | TWD 124.00 | +5.53% | TWD 121.00 | TWD 124.50 | TWD 119.00 | 3.51M |
| 2026-08-07 | TWD 117.50 | -4.47% | TWD 122.50 | TWD 124.50 | TWD 114.50 | 2.37M |
| 2026-08-06 | TWD 123.00 | -0.40% | TWD 121.00 | TWD 124.50 | TWD 117.00 | 2.19M |
| 2026-08-05 | TWD 123.50 | +1.23% | TWD 127.50 | TWD 130.00 | TWD 122.50 | 4.24M |
| 2026-08-04 | TWD 122.00 | +0.83% | TWD 121.00 | TWD 124.50 | TWD 117.50 | 4.38M |
| 2026-08-03 | TWD 121.00 | +3.86% | TWD 116.00 | TWD 126.50 | TWD 115.00 | 6.81M |
| 2026-07-31 | TWD 116.50 | +9.91% | TWD 116.00 | TWD 116.50 | TWD 112.00 | 4.72M |
| 2026-07-30 | TWD 106.00 | -1.40% | TWD 106.50 | TWD 114.50 | TWD 103.50 | 8.12M |
| 2026-07-29 | TWD 107.50 | -9.28% | TWD 115.00 | TWD 118.50 | TWD 107.00 | 6.13M |
| 2026-07-28 | TWD 118.50 | -9.54% | TWD 124.00 | TWD 124.00 | TWD 118.50 | 4.11M |
| 2026-07-27 | TWD 131.00 | 0.00% | TWD 131.50 | TWD 136.50 | TWD 127.00 | 5.56M |
| 2026-07-24 | TWD 131.00 | -8.07% | TWD 140.00 | TWD 141.00 | TWD 131.00 | 3.03M |
| 2026-07-23 | TWD 142.50 | -2.06% | TWD 145.00 | TWD 149.50 | TWD 139.50 | 5.08M |
| 2026-07-22 | TWD 145.50 | +4.68% | TWD 149.00 | TWD 152.50 | TWD 145.00 | 6.63M |
| 2026-07-21 | TWD 139.00 | +2.58% | TWD 140.00 | TWD 142.50 | TWD 136.00 | 8.43M |
| 2026-07-20 | TWD 135.50 | -8.75% | TWD 147.00 | TWD 147.00 | TWD 134.00 | 6.38M |
| 2026-07-17 | TWD 148.50 | -9.73% | TWD 156.50 | TWD 159.00 | TWD 148.50 | 5.70M |
| 2026-07-16 | TWD 164.50 | -3.24% | TWD 167.00 | TWD 172.00 | TWD 163.00 | 6.54M |
| 2026-07-15 | TWD 170.00 | -1.16% | TWD 177.00 | TWD 177.00 | TWD 166.50 | 9.02M |
| 2026-07-14 | TWD 172.00 | -7.03% | TWD 181.50 | TWD 188.50 | TWD 167.00 | 11.10M |
| 2026-07-13 | TWD 185.00 | -1.86% | TWD 190.50 | TWD 200.50 | TWD 180.00 | 13.85M |
| 2026-07-10 | TWD 188.50 | 0.00% | TWD 188.50 | TWD 188.50 | TWD 188.50 | 0 |
| 2026-07-09 | TWD 188.50 | -1.82% | TWD 196.50 | TWD 199.50 | TWD 188.50 | 9.50M |
| 2026-07-08 | TWD 192.00 | -2.54% | TWD 197.00 | TWD 199.50 | TWD 185.00 | 12.53M |
| 2026-07-07 | TWD 197.00 | -5.52% | TWD 208.00 | TWD 216.00 | TWD 191.50 | 13.11M |
| 2026-07-06 | TWD 208.50 | -3.47% | TWD 220.00 | TWD 227.50 | TWD 203.00 | 14.36M |
| 2026-07-03 | TWD 216.00 | -0.46% | TWD 213.50 | TWD 230.00 | TWD 205.00 | 30.52M |
| 2026-07-02 | TWD 217.00 | -6.67% | TWD 225.50 | TWD 237.00 | TWD 213.50 | 32.21M |
| 2026-07-01 | TWD 232.50 | +9.93% | TWD 220.00 | TWD 232.50 | TWD 220.00 | 28.34M |
| 2026-06-30 | TWD 211.50 | +9.87% | TWD 195.00 | TWD 211.50 | TWD 193.50 | 8.30M |
| 2026-06-29 | TWD 192.50 | -2.53% | TWD 197.50 | TWD 200.50 | TWD 188.00 | 11.13M |
| 2026-06-26 | TWD 197.50 | -6.84% | TWD 207.50 | TWD 217.00 | TWD 197.00 | 15.34M |
| 2026-06-25 | TWD 212.00 | +0.24% | TWD 219.00 | TWD 227.00 | TWD 205.50 | 27.09M |
| 2026-06-24 | TWD 211.50 | +5.49% | TWD 199.00 | TWD 214.50 | TWD 195.50 | 17.23M |
| 2026-06-23 | TWD 200.50 | -8.45% | TWD 217.00 | TWD 217.50 | TWD 200.00 | 13.72M |
| 2026-06-22 | TWD 219.00 | 0.00% | TWD 224.50 | TWD 228.00 | TWD 214.50 | 32.84M |
| 2026-06-18 | TWD 219.00 | +9.77% | TWD 212.00 | TWD 219.00 | TWD 211.00 | 18.64M |
| 2026-06-17 | TWD 199.50 | +9.92% | TWD 178.00 | TWD 199.50 | TWD 178.00 | 26.79M |
| 2026-06-16 | TWD 181.50 | -4.22% | TWD 197.00 | TWD 202.50 | TWD 178.00 | 39.57M |
| 2026-06-15 | TWD 189.50 | +9.86% | TWD 183.50 | TWD 189.50 | TWD 182.00 | 13.21M |
| 2026-06-12 | TWD 172.50 | +7.14% | TWD 173.00 | TWD 177.00 | TWD 169.00 | 9.28M |
| 2026-06-11 | TWD 161.00 | +1.58% | TWD 164.00 | TWD 164.00 | TWD 147.50 | 4.14M |
| 2026-06-10 | TWD 158.50 | -3.94% | TWD 162.00 | TWD 178.00 | TWD 158.50 | 8.07M |
| 2026-06-09 | TWD 165.00 | +10.00% | TWD 157.00 | TWD 165.00 | TWD 151.00 | 4.88M |
| 2026-06-08 | TWD 150.00 | -3.85% | TWD 140.50 | TWD 153.00 | TWD 140.50 | 2.64M |
| 2026-06-05 | TWD 156.00 | +7.59% | TWD 142.50 | TWD 156.00 | TWD 132.00 | 3.46M |
| 2026-06-04 | TWD 145.00 | -6.75% | TWD 149.00 | TWD 152.00 | TWD 145.00 | 2.80M |
| 2026-06-03 | TWD 155.50 | -4.31% | TWD 161.50 | TWD 162.50 | TWD 155.00 | 2.87M |
| 2026-06-02 | TWD 162.50 | -0.91% | TWD 160.50 | TWD 162.50 | TWD 150.00 | 4.50M |
| 2026-06-01 | TWD 164.00 | -1.50% | TWD 163.50 | TWD 175.00 | TWD 158.00 | 7.63M |
| 2026-05-29 | TWD 166.50 | +3.10% | TWD 171.50 | TWD 176.50 | TWD 158.50 | 46.95M |
| 2026-05-28 | TWD 161.50 | +9.86% | TWD 148.00 | TWD 161.50 | TWD 145.00 | 29.58M |
| 2026-05-27 | TWD 147.00 | +9.70% | TWD 137.00 | TWD 147.00 | TWD 133.00 | 32.58M |