Key Ware Electronics Co., Ltd. 5498
TPEX · Taiwan · Producer Manufacturing
TWD 55.60+5.00 (+9.88%)
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 55.60 | +9.88% | TWD 50.90 | TWD 55.60 | TWD 50.80 | 3.93M |
| 2026-10-01 | TWD 50.60 | -1.17% | TWD 51.80 | TWD 51.80 | TWD 50.50 | 871.52K |
| 2026-09-30 | TWD 51.20 | +2.71% | TWD 50.60 | TWD 51.40 | TWD 50.40 | 1.04M |
| 2026-09-29 | TWD 49.85 | -0.50% | TWD 49.90 | TWD 50.30 | TWD 49.45 | 801.26K |
| 2026-09-24 | TWD 50.10 | -0.20% | TWD 50.20 | TWD 50.50 | TWD 49.60 | 639.20K |
| 2026-09-23 | TWD 50.20 | -1.95% | TWD 51.70 | TWD 52.00 | TWD 50.20 | 967.21K |
| 2026-09-22 | TWD 51.20 | -2.29% | TWD 52.80 | TWD 53.20 | TWD 51.20 | 1.24M |
| 2026-09-21 | TWD 52.40 | +1.16% | TWD 52.60 | TWD 53.20 | TWD 52.20 | 1.45M |
| 2026-09-18 | TWD 51.80 | +2.78% | TWD 50.90 | TWD 52.00 | TWD 50.80 | 819.67K |
| 2026-09-17 | TWD 50.40 | -0.79% | TWD 51.20 | TWD 53.10 | TWD 50.40 | 1.38M |
| 2026-09-16 | TWD 50.80 | +3.57% | TWD 50.80 | TWD 51.00 | TWD 49.60 | 812.32K |
| 2026-09-15 | TWD 49.05 | -2.49% | TWD 50.40 | TWD 51.00 | TWD 49.05 | 668.51K |
| 2026-09-14 | TWD 50.30 | -0.59% | TWD 50.00 | TWD 51.60 | TWD 49.90 | 710.30K |
| 2026-09-11 | TWD 50.60 | -3.80% | TWD 51.60 | TWD 52.00 | TWD 50.30 | 1.22M |
| 2026-09-10 | TWD 52.60 | -1.50% | TWD 53.40 | TWD 53.40 | TWD 52.30 | 862.86K |
| 2026-09-09 | TWD 53.40 | -0.37% | TWD 53.60 | TWD 54.50 | TWD 53.10 | 1.01M |
| 2026-09-08 | TWD 53.60 | -1.83% | TWD 55.30 | TWD 55.60 | TWD 53.40 | 1.14M |
| 2026-09-07 | TWD 54.60 | +2.25% | TWD 54.00 | TWD 56.80 | TWD 54.00 | 3.08M |
| 2026-09-04 | TWD 53.40 | +0.95% | TWD 54.00 | TWD 54.70 | TWD 52.50 | 1.19M |
| 2026-09-03 | TWD 52.90 | -5.20% | TWD 55.90 | TWD 56.90 | TWD 52.90 | 2.48M |
| 2026-09-02 | TWD 55.80 | -1.06% | TWD 56.40 | TWD 56.90 | TWD 55.60 | 1.95M |
| 2026-09-01 | TWD 56.40 | +0.36% | TWD 56.10 | TWD 59.20 | TWD 55.80 | 3.84M |
| 2026-08-31 | TWD 56.20 | -3.27% | TWD 56.40 | TWD 61.30 | TWD 55.50 | 7.71M |
| 2026-08-28 | TWD 58.10 | +9.01% | TWD 54.40 | TWD 58.50 | TWD 53.60 | 6.57M |
| 2026-08-27 | TWD 53.30 | -2.38% | TWD 54.60 | TWD 54.60 | TWD 53.00 | 2.24M |
| 2026-08-26 | TWD 54.60 | +4.80% | TWD 52.50 | TWD 55.40 | TWD 52.20 | 4.50M |
| 2026-08-25 | TWD 52.10 | +1.96% | TWD 50.50 | TWD 52.20 | TWD 48.90 | 1.36M |
| 2026-08-24 | TWD 51.10 | +1.39% | TWD 50.50 | TWD 52.50 | TWD 50.10 | 1.88M |
| 2026-08-21 | TWD 50.40 | -0.59% | TWD 53.00 | TWD 54.80 | TWD 50.30 | 4.23M |
| 2026-08-20 | TWD 50.70 | +3.05% | TWD 49.85 | TWD 52.20 | TWD 49.05 | 1.62M |
| 2026-08-19 | TWD 49.20 | -1.20% | TWD 48.40 | TWD 50.30 | TWD 48.20 | 1.18M |
| 2026-08-18 | TWD 49.80 | -2.73% | TWD 51.50 | TWD 52.20 | TWD 49.80 | 1.29M |
| 2026-08-17 | TWD 51.20 | -1.16% | TWD 51.90 | TWD 52.40 | TWD 50.60 | 1.13M |
| 2026-08-14 | TWD 51.80 | -2.81% | TWD 53.70 | TWD 53.70 | TWD 51.80 | 1.60M |
| 2026-08-13 | TWD 53.30 | -3.44% | TWD 55.90 | TWD 56.20 | TWD 53.00 | 3.95M |
| 2026-08-12 | TWD 55.20 | +8.02% | TWD 50.90 | TWD 56.00 | TWD 50.90 | 4.03M |
| 2026-08-11 | TWD 51.10 | +0.99% | TWD 50.60 | TWD 53.20 | TWD 50.50 | 2.78M |
| 2026-08-10 | TWD 50.60 | +4.33% | TWD 49.50 | TWD 51.20 | TWD 48.65 | 1.67M |
| 2026-08-07 | TWD 48.50 | -3.19% | TWD 50.00 | TWD 50.50 | TWD 48.10 | 1.37M |
| 2026-08-06 | TWD 50.10 | +5.14% | TWD 47.90 | TWD 50.90 | TWD 46.10 | 2.28M |
| 2026-08-05 | TWD 47.65 | +1.60% | TWD 48.55 | TWD 49.45 | TWD 47.45 | 1.46M |
| 2026-08-04 | TWD 46.90 | +5.39% | TWD 44.10 | TWD 47.20 | TWD 44.10 | 1.73M |
| 2026-08-03 | TWD 44.50 | +6.08% | TWD 41.95 | TWD 45.15 | TWD 41.95 | 2.38M |
| 2026-07-31 | TWD 41.95 | +9.96% | TWD 41.40 | TWD 41.95 | TWD 41.10 | 1.00M |
| 2026-07-30 | TWD 38.15 | -6.95% | TWD 40.60 | TWD 41.85 | TWD 37.60 | 2.56M |
| 2026-07-29 | TWD 41.00 | -5.53% | TWD 43.95 | TWD 44.30 | TWD 39.10 | 3.29M |
| 2026-07-28 | TWD 43.40 | -8.15% | TWD 46.00 | TWD 46.00 | TWD 43.40 | 1.99M |
| 2026-07-27 | TWD 47.25 | +3.28% | TWD 46.40 | TWD 47.90 | TWD 45.40 | 1.76M |
| 2026-07-24 | TWD 45.75 | -6.06% | TWD 47.30 | TWD 48.70 | TWD 45.35 | 1.60M |
| 2026-07-23 | TWD 48.70 | -1.91% | TWD 50.00 | TWD 51.10 | TWD 48.00 | 1.70M |
| 2026-07-22 | TWD 49.65 | +4.53% | TWD 48.70 | TWD 50.50 | TWD 48.00 | 1.96M |
| 2026-07-21 | TWD 47.50 | +0.85% | TWD 48.00 | TWD 48.80 | TWD 46.40 | 1.49M |
| 2026-07-20 | TWD 47.10 | -3.98% | TWD 49.25 | TWD 49.75 | TWD 44.20 | 2.51M |
| 2026-07-17 | TWD 49.05 | -9.17% | TWD 52.00 | TWD 52.00 | TWD 48.70 | 3.68M |
| 2026-07-16 | TWD 54.00 | -4.26% | TWD 55.30 | TWD 55.60 | TWD 53.80 | 1.43M |
| 2026-07-15 | TWD 56.40 | +3.11% | TWD 55.50 | TWD 56.40 | TWD 54.80 | 1.27M |
| 2026-07-14 | TWD 54.70 | -5.85% | TWD 57.00 | TWD 57.90 | TWD 52.30 | 3.20M |
| 2026-07-13 | TWD 58.10 | -2.68% | TWD 61.00 | TWD 62.80 | TWD 58.00 | 3.08M |
| 2026-07-10 | TWD 59.70 | 0.00% | TWD 59.70 | TWD 59.70 | TWD 59.70 | 0 |
| 2026-07-09 | TWD 59.70 | -2.29% | TWD 61.10 | TWD 61.80 | TWD 59.50 | 1.45M |
| 2026-07-08 | TWD 61.10 | +0.16% | TWD 62.10 | TWD 62.40 | TWD 59.80 | 2.05M |
| 2026-07-07 | TWD 61.00 | -0.33% | TWD 61.70 | TWD 62.80 | TWD 59.50 | 3.69M |
| 2026-07-06 | TWD 61.20 | +0.33% | TWD 62.60 | TWD 63.80 | TWD 60.60 | 2.25M |
| 2026-07-03 | TWD 61.00 | -0.49% | TWD 60.40 | TWD 61.90 | TWD 60.00 | 1.39M |
| 2026-07-02 | TWD 61.30 | +3.72% | TWD 58.10 | TWD 61.40 | TWD 57.10 | 1.36M |
| 2026-07-01 | TWD 59.10 | -2.80% | TWD 62.00 | TWD 62.50 | TWD 59.00 | 2.08M |
| 2026-06-30 | TWD 60.80 | +4.47% | TWD 59.00 | TWD 61.20 | TWD 58.70 | 1.87M |
| 2026-06-29 | TWD 58.20 | +0.34% | TWD 58.30 | TWD 59.80 | TWD 57.10 | 1.57M |
| 2026-06-26 | TWD 58.00 | -6.60% | TWD 61.60 | TWD 63.20 | TWD 57.70 | 4.74M |
| 2026-06-25 | TWD 62.10 | -2.66% | TWD 65.00 | TWD 65.10 | TWD 62.10 | 3.10M |
| 2026-06-24 | TWD 63.80 | -1.85% | TWD 63.00 | TWD 64.90 | TWD 62.50 | 3.00M |
| 2026-06-23 | TWD 65.00 | -5.66% | TWD 69.00 | TWD 69.00 | TWD 64.70 | 4.87M |
| 2026-06-22 | TWD 68.90 | +2.68% | TWD 68.50 | TWD 70.20 | TWD 66.70 | 10.70M |
| 2026-06-18 | TWD 67.10 | +1.05% | TWD 66.40 | TWD 68.40 | TWD 66.10 | 4.35M |
| 2026-06-17 | TWD 66.40 | +0.30% | TWD 65.20 | TWD 68.30 | TWD 64.60 | 4.48M |
| 2026-06-16 | TWD 66.20 | -2.36% | TWD 68.40 | TWD 69.00 | TWD 66.20 | 5.91M |
| 2026-06-15 | TWD 67.80 | -2.31% | TWD 72.10 | TWD 72.30 | TWD 67.70 | 13.56M |
| 2026-06-12 | TWD 69.40 | +4.05% | TWD 68.00 | TWD 70.80 | TWD 67.30 | 29.24M |
| 2026-06-11 | TWD 66.70 | +9.88% | TWD 64.50 | TWD 66.70 | TWD 61.20 | 11.65M |
| 2026-06-10 | TWD 60.70 | -4.11% | TWD 63.00 | TWD 67.90 | TWD 60.70 | 12.70M |
| 2026-06-09 | TWD 63.30 | +9.90% | TWD 59.20 | TWD 63.30 | TWD 58.20 | 3.77M |
| 2026-06-08 | TWD 57.60 | -6.80% | TWD 55.70 | TWD 58.30 | TWD 55.70 | 2.91M |
| 2026-06-05 | TWD 61.80 | +1.15% | TWD 60.50 | TWD 61.80 | TWD 57.20 | 3.71M |
| 2026-06-04 | TWD 61.10 | -2.08% | TWD 62.40 | TWD 63.20 | TWD 60.20 | 3.27M |
| 2026-06-03 | TWD 62.40 | -1.58% | TWD 63.90 | TWD 64.00 | TWD 61.60 | 4.29M |
| 2026-06-02 | TWD 63.40 | -3.94% | TWD 66.50 | TWD 66.90 | TWD 62.30 | 5.04M |
| 2026-06-01 | TWD 66.00 | +0.30% | TWD 65.60 | TWD 68.00 | TWD 64.80 | 4.74M |
| 2026-05-29 | TWD 65.80 | +0.15% | TWD 66.80 | TWD 67.80 | TWD 65.40 | 4.30M |
| 2026-05-28 | TWD 65.70 | -4.51% | TWD 69.20 | TWD 69.20 | TWD 65.60 | 5.85M |
| 2026-05-27 | TWD 68.80 | -2.13% | TWD 72.00 | TWD 72.20 | TWD 67.10 | 7.67M |