Key Ware Electronics Co., Ltd.(TW:5498)
NT$51.30+4.65 (+9.97%)
TW:5498
Key Ware Electronics Co., Ltd. historical prices
NT$51.30
At close:+4.65 (+9.97%)
Key Ware Electronics Co., Ltd. (5498) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 48.00 | 51.30 | 47.65 | 51.30 | 51.30 | +9.97% | 8,727,494 | 1.86 |
| Nov 10, 2026 | 46.15 | 47.80 | 44.55 | 46.65 | 46.65 | +17.21% | 3,896,402 | 0.83 |
| Nov 09, 2026 | 40.40 | 43.75 | 40.20 | 43.75 | 43.75 | +9.92% | 1,441,605 | 0.30 |
| Nov 06, 2026 | 38.20 | 41.00 | 38.20 | 39.80 | 39.80 | -6.13% | 2,940,214 | 0.62 |
| Nov 05, 2026 | 46.55 | 46.55 | 42.35 | 42.40 | 42.40 | -9.88% | 3,123,965 | 0.66 |
| Nov 04, 2026 | 48.15 | 48.65 | 43.80 | 47.05 | 47.05 | -1.05% | 3,278,523 | 0.70 |
| Nov 03, 2026 | 49.35 | 51.50 | 46.30 | 47.55 | 47.55 | -6.40% | 3,238,302 | 0.69 |
| Nov 02, 2026 | 47.50 | 51.20 | 47.50 | 50.80 | 50.80 | +2.52% | 2,398,971 | 0.52 |
| Oct 30, 2026 | 50.80 | 51.40 | 49.35 | 49.55 | 49.55 | -6.16% | 3,429,799 | 0.74 |
| Oct 29, 2026 | 55.70 | 56.90 | 52.80 | 52.80 | 52.80 | -6.38% | 3,383,483 | 0.74 |
| Oct 28, 2026 | 56.30 | 57.30 | 55.40 | 56.40 | 56.40 | +1.08% | 3,449,047 | 0.76 |
| Oct 27, 2026 | 58.40 | 58.70 | 54.20 | 55.80 | 55.80 | -4.45% | 6,421,896 | 1.43 |
| Oct 26, 2026 | 58.40 | 65.30 | 57.80 | 58.40 | 58.40 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 58.40 | 65.30 | 57.80 | 58.40 | 58.40 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 63.00 | 65.30 | 57.80 | 58.40 | 58.40 | -8.03% | 17,410,902 | 4.01 |
| Oct 21, 2026 | 64.10 | 65.60 | 61.70 | 63.50 | 63.50 | +2.25% | 19,294,208 | 4.75 |
| Oct 20, 2026 | 65.60 | 68.40 | 61.00 | 62.10 | 62.10 | -5.48% | 59,847,504 | 19.08 |
| Oct 19, 2026 | 58.60 | 65.70 | 58.10 | 65.70 | 65.70 | +9.87% | 47,317,496 | 19.58 |
| Oct 16, 2026 | 55.60 | 59.80 | 55.10 | 59.80 | 59.80 | +9.93% | 22,452,470 | 10.77 |
| Oct 15, 2026 | 53.00 | 55.30 | 51.50 | 54.40 | 54.40 | -1.27% | 3,864,560 | 1.87 |
| Oct 14, 2026 | 53.50 | 55.50 | 52.90 | 55.10 | 55.10 | +5.96% | 3,443,929 | 1.67 |
| Oct 13, 2026 | 52.60 | 53.60 | 50.80 | 52.00 | 52.00 | -2.99% | 1,458,365 | 0.71 |
| Oct 12, 2026 | 53.00 | 54.60 | 52.90 | 53.60 | 53.60 | -0.92% | 1,216,269 | 0.59 |
| Oct 09, 2026 | 54.10 | 55.40 | 53.10 | 54.10 | 54.10 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 54.90 | 55.40 | 53.10 | 54.10 | 54.10 | -1.28% | 1,483,154 | 0.69 |
| Oct 07, 2026 | 53.80 | 55.50 | 53.50 | 54.80 | 54.80 | +1.67% | 2,571,042 | 1.22 |
| Oct 06, 2026 | 54.80 | 56.00 | 53.90 | 53.90 | 53.90 | -1.64% | 2,168,862 | 1.04 |
| Oct 05, 2026 | 57.80 | 57.80 | 54.70 | 54.80 | 54.80 | -1.44% | 7,457,949 | 3.71 |
| Oct 02, 2026 | 50.90 | 55.60 | 50.80 | 55.60 | 55.60 | +9.88% | 3,986,320 | 1.99 |
| Oct 01, 2026 | 51.80 | 51.80 | 50.50 | 50.60 | 50.60 | -1.17% | 886,045 | 0.44 |
| Sep 30, 2026 | 50.60 | 51.40 | 50.40 | 51.20 | 51.20 | +2.71% | 1,056,760 | 0.52 |
| Sep 29, 2026 | 49.90 | 50.30 | 49.45 | 49.85 | 49.85 | -0.50% | 815,369 | 0.40 |
| Sep 28, 2026 | 50.10 | 50.50 | 49.60 | 50.10 | 50.10 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 50.10 | 50.50 | 49.60 | 50.10 | 50.10 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 50.20 | 50.50 | 49.60 | 50.10 | 50.10 | -0.20% | 652,022 | 0.31 |
| Sep 23, 2026 | 51.70 | 52.00 | 50.20 | 50.20 | 50.20 | -1.95% | 988,032 | 0.45 |
| Sep 22, 2026 | 52.80 | 53.20 | 51.20 | 51.20 | 51.20 | -2.29% | 1,259,149 | 0.57 |
| Sep 21, 2026 | 52.60 | 53.20 | 52.20 | 52.40 | 52.40 | +1.16% | 1,464,993 | 0.65 |
| Sep 18, 2026 | 50.90 | 52.00 | 50.80 | 51.80 | 51.80 | +2.78% | 827,914 | 0.36 |
| Sep 17, 2026 | 51.20 | 53.10 | 50.40 | 50.40 | 50.40 | -0.30% | 1,401,835 | 0.57 |
| Sep 16, 2026 | 50.80 | 51.00 | 49.60 | 50.80 | 50.55 | +3.57% | 824,275 | 0.34 |
| Sep 15, 2026 | 50.40 | 51.00 | 49.05 | 49.05 | 48.81 | -2.49% | 690,207 | 0.28 |
| Sep 14, 2026 | 50.00 | 51.60 | 49.90 | 50.30 | 50.05 | -0.59% | 720,653 | 0.28 |
| Sep 11, 2026 | 51.60 | 52.00 | 50.30 | 50.60 | 50.35 | -3.80% | 1,243,546 | 0.47 |
| Sep 10, 2026 | 53.40 | 53.40 | 52.30 | 52.60 | 52.34 | -1.50% | 876,122 | 0.31 |
| Sep 09, 2026 | 53.60 | 54.50 | 53.10 | 53.40 | 53.14 | -0.37% | 1,025,324 | 0.31 |
| Sep 08, 2026 | 55.30 | 55.60 | 53.40 | 53.60 | 53.34 | -1.83% | 1,157,878 | 0.33 |
| Sep 07, 2026 | 54.00 | 56.80 | 54.00 | 54.60 | 54.33 | +2.25% | 3,101,872 | 0.86 |
| Sep 04, 2026 | 54.00 | 54.70 | 52.50 | 53.40 | 53.14 | +0.95% | 1,201,176 | 0.33 |
| Sep 03, 2026 | 55.90 | 56.90 | 52.90 | 52.90 | 52.64 | -5.20% | 2,514,520 | 0.69 |
