Stock listing
TPEx:5498 Key Ware Electronics Co., Ltd. (凱崴) 股價
Follow Key Ware Electronics Co., Ltd. into a list and get an email when it puts out news.
Share price · TPEX:5498
$49.55 TWD -3.25 (-6.2%)
Close on Oct 30, 2026
- Day range
- $49.35 – $51.40 TWDOct 30, 2026
- Volume
- 3.41M sharesOct 30, 2026
- Market cap
- $9.59B TWDAt the close on Oct 30, 2026 · price × 193.5M shares outstanding
- 52-week range
- $23.35 – $87.20 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $276.4M TWDMedian day 1.73M shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:5498 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $49.55 | -3.25 | -6.2% | $50.80 | $51.40 | $49.35 | 3,411,730 | |
| $52.80 | -3.60 | -6.4% | $55.70 | $56.90 | $52.80 | 3,372,711 | |
| $56.40 | +0.60 | +1.1% | $56.30 | $57.30 | $55.40 | 3,437,333 | |
| $55.80 | -2.60 | -4.5% | $58.40 | $58.70 | $54.20 | 6,400,616 | |
| $58.40 | 0.00 | 0.0% | $58.40 | $58.40 | $58.40 | 0 | |
| $58.40 | -5.10 | -8.0% | $63.00 | $65.30 | $57.80 | 17,384,542 | |
| $63.50 | +1.40 | +2.3% | $64.10 | $65.60 | $61.70 | 19,235,844 | |
| $62.10 | -3.60 | -5.5% | $65.60 | $68.40 | $61.00 | 59,679,808 | |
| $65.70 | +5.90 | +9.9% | $58.60 | $65.70 | $58.10 | 47,309,424 | |
| $59.80 | +5.40 | +9.9% | $55.60 | $59.80 | $55.10 | 22,417,465 | |
| $54.40 | -0.70 | -1.3% | $53.00 | $55.30 | $51.50 | 3,830,181 | |
| $55.10 | +3.10 | +6.0% | $53.50 | $55.50 | $52.90 | 3,411,213 | |
| $52.00 | -1.60 | -3.0% | $52.60 | $53.60 | $50.80 | 1,437,103 | |
| $53.60 | -0.50 | -0.9% | $53.00 | $54.60 | $52.90 | 1,198,757 | |
| $54.10 | -0.70 | -1.3% | $54.90 | $55.40 | $53.10 | 1,468,284 | |
| $54.80 | +0.90 | +1.7% | $53.80 | $55.50 | $53.50 | 2,550,501 | |
| $53.90 | -0.90 | -1.6% | $54.80 | $56.00 | $53.90 | 2,139,146 | |
| $54.80 | -0.80 | -1.4% | $57.80 | $57.80 | $54.70 | 7,393,925 | |
| $55.60 | +5.00 | +9.9% | $50.90 | $55.60 | $50.80 | 3,930,095 | |
| $50.60 | -0.60 | -1.2% | $51.80 | $51.80 | $50.50 | 871,519 | |
| $51.20 | +1.35 | +2.7% | $50.60 | $51.40 | $50.40 | 1,043,330 | |
| $49.85 | -0.25 | -0.5% | $49.90 | $50.30 | $49.45 | 801,262 | |
| $50.10 | -0.10 | -0.2% | $50.20 | $50.50 | $49.60 | 639,203 | |
| $50.20 | -1.00 | -2.0% | $51.70 | $52.00 | $50.20 | 967,214 | |
| $51.20 | -1.20 | -2.3% | $52.80 | $53.20 | $51.20 | 1,243,000 | |
| $52.40 | +0.60 | +1.2% | $52.60 | $53.20 | $52.20 | 1,447,083 | |
| $51.80 | +1.40 | +2.8% | $50.90 | $52.00 | $50.80 | 819,669 | |
| $50.40 | -0.40 | -0.8% | $51.20 | $53.10 | $50.40 | 1,380,849 | |
| $50.80 | +1.75 | +3.6% | $50.80 | $51.00 | $49.60 | 812,322 | |
| $49.05 | -1.25 | -2.5% | $50.40 | $51.00 | $49.05 | 668,507 | |
| $50.30 | -0.30 | -0.6% | $50.00 | $51.60 | $49.90 | 710,300 | |
| $50.60 | -2.00 | -3.8% | $51.60 | $52.00 | $50.30 | 1,221,522 | |
| $52.60 | -0.80 | -1.5% | $53.40 | $53.40 | $52.30 | 862,862 | |
| $53.40 | -0.20 | -0.4% | $53.60 | $54.50 | $53.10 | 1,008,842 | |
| $53.60 | -1.00 | -1.8% | $55.30 | $55.60 | $53.40 | 1,143,298 | |
| $54.60 | +1.20 | +2.2% | $54.00 | $56.80 | $54.00 | 3,078,052 | |
| $53.40 | +0.50 | +0.9% | $54.00 | $54.70 | $52.50 | 1,191,963 | |
| $52.90 | -2.90 | -5.2% | $55.90 | $56.90 | $52.90 | 2,480,779 | |
| $55.80 | -0.60 | -1.1% | $56.40 | $56.90 | $55.60 | 1,954,111 | |
| $56.40 | +0.20 | +0.4% | $56.10 | $59.20 | $55.80 | 3,838,175 | |
| $56.20 | -1.90 | -3.3% | $56.40 | $61.30 | $55.50 | 7,709,013 | |
| $58.10 | +4.80 | +9.0% | $54.40 | $58.50 | $53.60 | 6,568,694 | |
| $53.30 | -1.30 | -2.4% | $54.60 | $54.60 | $53.00 | 2,236,207 | |
| $54.60 | +2.50 | +4.8% | $52.50 | $55.40 | $52.20 | 4,495,765 | |
| $52.10 | +1.00 | +2.0% | $50.50 | $52.20 | $48.90 | 1,361,657 | |
| $51.10 | +0.70 | +1.4% | $50.50 | $52.50 | $50.10 | 1,882,310 | |
| $50.40 | -0.30 | -0.6% | $53.00 | $54.80 | $50.30 | 4,225,550 | |
| $50.70 | +1.50 | +3.0% | $49.85 | $52.20 | $49.05 | 1,619,355 | |
| $49.20 | -0.60 | -1.2% | $48.40 | $50.30 | $48.20 | 1,177,794 | |
| $49.80 | -1.40 | -2.7% | $51.50 | $52.20 | $49.80 | 1,294,384 | |
| $51.20 | -0.60 | -1.2% | $51.90 | $52.40 | $50.60 | 1,125,500 | |
| $51.80 | -1.50 | -2.8% | $53.70 | $53.70 | $51.80 | 1,597,536 | |
| $53.30 | -1.90 | -3.4% | $55.90 | $56.20 | $53.00 | 3,950,999 | |
| $55.20 | +4.10 | +8.0% | $50.90 | $56.00 | $50.90 | 4,027,919 | |
| $51.10 | +0.50 | +1.0% | $50.60 | $53.20 | $50.50 | 2,778,579 | |
| $50.60 | +2.10 | +4.3% | $49.50 | $51.20 | $48.65 | 1,669,243 | |
| $48.50 | -1.60 | -3.2% | $50.00 | $50.50 | $48.10 | 1,373,500 | |
| $50.10 | +2.45 | +5.1% | $47.90 | $50.90 | $46.10 | 2,277,236 | |
| $47.65 | +0.75 | +1.6% | $48.55 | $49.45 | $47.45 | 1,464,172 | |
| $46.90 | +2.40 | +5.4% | $44.10 | $47.20 | $44.10 | 1,725,216 | |
| $44.50 | +2.55 | +6.1% | $41.95 | $45.15 | $41.95 | 2,382,110 | |
| $41.95 | +3.80 | +10.0% | $41.40 | $41.95 | $41.10 | 1,002,366 | |
| $38.15 | -2.85 | -7.0% | $40.60 | $41.85 | $37.60 | 2,557,251 |
- Ticker
- TPEx:5498
- Asset type
- Stock
- Exchange
- TPEx
- Currency
- TWD
Log in to ask 6ix AI your own questions about Key Ware Electronics Co., Ltd.