Keystone Microtech Corporation (6683.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 307.00 | 307.50 | 294.00 | 294.00 | 294.00 | 453,000 |
| 09 May 2024 | 304.00 | 310.50 | 303.00 | 304.50 | 304.50 | 539,000 |
| 08 May 2024 | 310.00 | 311.50 | 301.00 | 302.00 | 302.00 | 427,000 |
| 07 May 2024 | 300.00 | 306.00 | 298.00 | 306.00 | 306.00 | 943,000 |
| 06 May 2024 | 297.00 | 302.00 | 287.50 | 288.00 | 288.00 | 331,000 |
| 03 May 2024 | 302.00 | 303.50 | 294.00 | 295.50 | 295.50 | 165,000 |
| 02 May 2024 | 297.50 | 297.50 | 288.00 | 296.00 | 296.00 | 183,000 |
| 30 Apr 2024 | 301.00 | 304.50 | 296.00 | 298.00 | 298.00 | 489,000 |
| 29 Apr 2024 | 297.50 | 308.50 | 297.00 | 306.00 | 306.00 | 580,000 |
| 26 Apr 2024 | 292.50 | 297.50 | 288.50 | 289.00 | 289.00 | 232,000 |
| 25 Apr 2024 | 284.50 | 289.00 | 283.00 | 286.00 | 286.00 | 176,000 |
| 24 Apr 2024 | 281.50 | 288.50 | 281.50 | 287.00 | 287.00 | 156,000 |
| 23 Apr 2024 | 283.50 | 286.50 | 276.00 | 276.50 | 276.50 | 396,000 |
| 22 Apr 2024 | 302.50 | 302.50 | 279.00 | 279.00 | 279.00 | 537,000 |
| 19 Apr 2024 | 313.50 | 313.50 | 293.00 | 300.50 | 300.50 | 733,000 |
| 18 Apr 2024 | 310.00 | 321.00 | 306.50 | 313.50 | 313.50 | 636,000 |
| 17 Apr 2024 | 307.50 | 316.00 | 306.00 | 312.00 | 312.00 | 600,000 |
| 16 Apr 2024 | 317.50 | 317.50 | 298.00 | 303.00 | 303.00 | 986,000 |
| 15 Apr 2024 | 309.00 | 318.00 | 302.00 | 317.50 | 317.50 | 941,000 |
| 12 Apr 2024 | 308.50 | 314.00 | 306.00 | 307.50 | 307.50 | 874,000 |
| 11 Apr 2024 | 295.00 | 310.50 | 291.50 | 303.50 | 303.50 | 1,069,000 |
| 10 Apr 2024 | 291.50 | 303.00 | 291.50 | 298.50 | 298.50 | 741,000 |
| 09 Apr 2024 | 288.50 | 291.00 | 286.00 | 288.50 | 288.50 | 516,000 |
| 08 Apr 2024 | 290.00 | 290.00 | 286.50 | 288.00 | 288.00 | 153,000 |
| 03 Apr 2024 | 287.50 | 291.00 | 285.00 | 289.50 | 289.50 | 296,000 |
| 02 Apr 2024 | 289.00 | 292.00 | 286.50 | 288.00 | 288.00 | 318,000 |
| 01 Apr 2024 | 282.00 | 290.00 | 281.00 | 287.00 | 287.00 | 466,000 |
| 29 Mar 2024 | 281.00 | 287.00 | 278.50 | 279.50 | 279.50 | 389,000 |
| 28 Mar 2024 | 283.50 | 287.00 | 279.00 | 280.50 | 280.50 | 375,000 |
| 27 Mar 2024 | 282.50 | 288.50 | 281.50 | 285.00 | 285.00 | 261,000 |
| 26 Mar 2024 | 293.50 | 293.50 | 293.50 | 293.50 | 293.50 | - |
| 25 Mar 2024 | 297.50 | 300.00 | 293.50 | 293.50 | 293.50 | 188,000 |
| 22 Mar 2024 | 294.50 | 298.50 | 293.00 | 298.00 | 298.00 | 223,000 |
| 21 Mar 2024 | 303.00 | 303.00 | 295.50 | 296.00 | 296.00 | 390,000 |
| 20 Mar 2024 | 305.50 | 308.50 | 298.50 | 300.00 | 300.00 | 250,000 |
| 19 Mar 2024 | 305.00 | 311.00 | 304.00 | 307.00 | 307.00 | 291,000 |
| 18 Mar 2024 | 294.50 | 294.50 | 294.50 | 294.50 | 294.50 | - |
| 15 Mar 2024 | 292.00 | 297.50 | 290.00 | 294.50 | 294.50 | 166,000 |
| 14 Mar 2024 | 300.50 | 300.50 | 290.00 | 290.50 | 290.50 | 412,000 |
| 13 Mar 2024 | 314.00 | 315.50 | 296.00 | 298.50 | 298.50 | 765,000 |
| 12 Mar 2024 | 309.50 | 316.00 | 304.00 | 314.00 | 314.00 | 817,000 |
| 11 Mar 2024 | 291.00 | 311.50 | 291.00 | 309.00 | 309.00 | 612,000 |
| 08 Mar 2024 | 303.00 | 304.00 | 291.00 | 291.00 | 291.00 | 538,000 |
| 07 Mar 2024 | 308.00 | 323.50 | 300.00 | 301.00 | 301.00 | 1,174,000 |
| 06 Mar 2024 | 310.00 | 313.00 | 303.00 | 304.00 | 304.00 | 630,000 |
| 05 Mar 2024 | 304.50 | 316.00 | 301.50 | 315.00 | 315.00 | 982,000 |
| 04 Mar 2024 | 301.00 | 303.50 | 298.00 | 300.00 | 300.00 | 228,000 |
| 01 Mar 2024 | 300.50 | 305.00 | 298.00 | 301.00 | 301.00 | 282,000 |
| 29 Feb 2024 | 305.50 | 306.50 | 297.00 | 299.00 | 299.00 | 439,000 |
| 27 Feb 2024 | 313.50 | 318.00 | 303.00 | 305.50 | 305.50 | 408,000 |
| 26 Feb 2024 | 319.50 | 320.00 | 308.00 | 313.50 | 313.50 | 579,000 |
| 23 Feb 2024 | 303.50 | 320.00 | 297.50 | 319.50 | 319.50 | 1,228,000 |
| 22 Feb 2024 | 305.00 | 308.00 | 301.50 | 302.00 | 302.00 | 337,000 |
| 21 Feb 2024 | 294.00 | 304.00 | 294.00 | 302.00 | 302.00 | 480,000 |
| 20 Feb 2024 | 315.00 | 315.50 | 299.00 | 299.50 | 299.50 | 735,000 |
| 19 Feb 2024 | 309.50 | 324.00 | 302.50 | 315.00 | 315.00 | 1,411,000 |
| 16 Feb 2024 | 304.00 | 306.00 | 299.00 | 302.00 | 302.00 | 367,000 |
| 15 Feb 2024 | 290.50 | 304.00 | 287.50 | 298.00 | 298.00 | 631,000 |
| 05 Feb 2024 | 290.00 | 290.50 | 283.50 | 287.00 | 287.00 | 224,000 |
| 02 Feb 2024 | 286.50 | 292.00 | 285.00 | 292.00 | 292.00 | 254,000 |
| 01 Feb 2024 | 293.50 | 293.50 | 284.00 | 286.50 | 286.50 | 360,000 |
| 31 Jan 2024 | 279.00 | 299.00 | 276.50 | 291.50 | 291.50 | 1,145,000 |
| 30 Jan 2024 | 271.00 | 280.00 | 270.50 | 277.50 | 277.50 | 296,000 |
| 29 Jan 2024 | 271.00 | 272.50 | 267.00 | 271.00 | 271.00 | 254,000 |
| 26 Jan 2024 | 273.00 | 273.50 | 267.00 | 272.00 | 272.00 | 211,000 |
| 25 Jan 2024 | 281.00 | 283.50 | 273.00 | 273.00 | 273.00 | 255,000 |
| 24 Jan 2024 | 279.50 | 280.50 | 277.00 | 279.00 | 279.00 | 149,000 |
| 23 Jan 2024 | 280.00 | 280.00 | 276.00 | 278.00 | 278.00 | 179,000 |
| 22 Jan 2024 | 278.00 | 285.00 | 275.00 | 277.50 | 277.50 | 466,000 |
| 19 Jan 2024 | 269.00 | 279.50 | 267.50 | 273.50 | 273.50 | 714,000 |
| 18 Jan 2024 | 269.50 | 271.00 | 260.50 | 261.50 | 261.50 | 420,000 |
| 17 Jan 2024 | 278.50 | 281.00 | 267.00 | 267.50 | 267.50 | 447,000 |
| 16 Jan 2024 | 279.00 | 284.50 | 274.00 | 278.50 | 278.50 | 291,000 |
| 15 Jan 2024 | 281.00 | 283.00 | 276.50 | 279.00 | 279.00 | 299,006 |
| 12 Jan 2024 | 288.00 | 292.50 | 281.50 | 283.00 | 283.00 | 527,000 |
| 11 Jan 2024 | 292.50 | 294.50 | 281.50 | 290.00 | 290.00 | 575,000 |
| 10 Jan 2024 | 288.50 | 297.00 | 287.50 | 292.50 | 292.50 | 335,000 |
| 09 Jan 2024 | 294.50 | 295.00 | 286.00 | 290.00 | 290.00 | 276,000 |
| 08 Jan 2024 | 292.00 | 293.50 | 289.50 | 289.50 | 289.50 | 182,000 |
| 05 Jan 2024 | 294.50 | 294.50 | 290.00 | 290.00 | 290.00 | 291,000 |
| 04 Jan 2024 | 306.50 | 306.50 | 290.50 | 292.00 | 292.00 | 969,000 |
| 03 Jan 2024 | 308.50 | 310.00 | 302.00 | 305.00 | 305.00 | 361,000 |
| 02 Jan 2024 | 312.00 | 312.00 | 302.50 | 308.00 | 308.00 | 415,000 |
| 29 Dec 2023 | 314.50 | 318.50 | 309.50 | 312.00 | 312.00 | 644,000 |
| 28 Dec 2023 | 327.00 | 327.00 | 311.00 | 313.00 | 313.00 | 897,000 |
| 27 Dec 2023 | 317.00 | 331.50 | 314.50 | 321.50 | 321.50 | 2,968,000 |
| 26 Dec 2023 | 290.00 | 308.00 | 286.50 | 305.50 | 305.50 | 1,845,000 |
| 25 Dec 2023 | 285.00 | 287.00 | 280.50 | 285.00 | 285.00 | 514,000 |
| 22 Dec 2023 | 280.00 | 288.00 | 272.00 | 283.00 | 283.00 | 1,734,000 |
| 21 Dec 2023 | 274.00 | 276.00 | 270.00 | 271.50 | 271.50 | 400,000 |
| 20 Dec 2023 | 276.00 | 280.00 | 272.00 | 278.50 | 278.50 | 809,000 |
| 19 Dec 2023 | 273.50 | 278.50 | 268.00 | 276.00 | 276.00 | 1,024,000 |
| 18 Dec 2023 | 267.50 | 279.00 | 264.00 | 274.00 | 274.00 | 2,196,000 |
| 15 Dec 2023 | 249.00 | 268.00 | 248.50 | 266.00 | 266.00 | 3,131,000 |
| 14 Dec 2023 | 237.50 | 249.00 | 237.50 | 244.00 | 244.00 | 853,000 |
| 13 Dec 2023 | 232.00 | 236.00 | 232.00 | 234.00 | 234.00 | 257,000 |
| 12 Dec 2023 | 231.00 | 233.00 | 229.00 | 232.00 | 232.00 | 195,000 |
| 11 Dec 2023 | 230.50 | 232.50 | 228.00 | 231.00 | 231.00 | 288,000 |
| 08 Dec 2023 | 234.00 | 234.00 | 228.50 | 231.00 | 231.00 | 401,000 |
| 07 Dec 2023 | 239.50 | 244.00 | 228.00 | 231.00 | 231.00 | 1,353,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.