KYE Systems Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	62.000	66.600	59.900	64.300	62.604	143,326,917
2024-08-01	58.200	62.000	58.200	62.000	60.364	17,994,687
2024-07-31	57.400	59.000	55.600	56.400	54.912	35,316,483
2024-07-30	57.500	61.200	56.000	57.800	56.275	36,803,639
2024-07-29	66.500	67.500	58.200	59.200	57.638	40,222,766
2024-07-26	63.000	66.800	60.100	64.000	62.312	39,012,164
2024-07-23	66.600	69.200	64.000	64.300	62.310	47,541,704
2024-07-22	65.500	67.600	63.500	63.500	61.535	59,356,812
2024-07-19	68.200	71.300	61.900	63.800	61.826	116,135,228
2024-07-18	66.300	69.800	62.300	66.900	64.830	134,787,698
2024-07-17	59.900	65.100	59.000	65.100	63.086	71,829,343
2024-07-16	59.600	60.400	57.100	59.200	57.368	38,889,023
2024-07-15	59.200	61.700	58.000	59.400	57.562	62,577,803
2024-07-12	55.800	63.000	55.200	58.000	56.205	102,053,469
2024-07-11	59.200	60.600	56.500	57.800	56.011	96,562,688
2024-07-10	52.000	55.500	51.400	55.500	53.783	45,477,540
2024-07-09	54.000	54.500	49.600	50.500	48.937	59,405,070
2024-07-08	57.000	59.500	53.200	55.100	53.395	140,602,378
2024-07-05	53.000	54.100	51.900	54.100	52.426	64,334,472
2024-07-04	48.900	49.250	47.700	49.250	47.726	16,031,144
2024-07-03	40.950	44.800	40.500	44.800	43.414	79,805,679
2024-07-02	41.000	42.200	39.850	40.750	39.489	80,077,014
2024-07-01	39.800	42.650	39.200	40.600	39.344	162,032,853
2024-06-28	35.650	38.800	35.500	38.800	37.599	19,865,633
2024-06-27	36.450	36.900	35.300	35.300	34.208	10,910,003
2024-06-26	37.700	38.400	36.550	36.700	35.564	15,203,646
2024-06-25	37.850	38.600	36.350	37.850	36.679	18,680,071
2024-06-24	38.000	38.500	36.750	37.850	36.679	17,792,253
2024-06-21	37.300	39.950	36.500	38.100	36.921	39,113,608
2024-06-20	35.000	38.800	34.250	37.850	36.679	54,730,601
2024-06-19	41.950	42.000	35.350	35.550	34.450	91,482,151
2024-06-18	38.500	38.500	37.600	38.500	37.309	10,573,336
2024-06-17	31.850	35.000	31.750	35.000	33.917	14,267,775
2024-06-14	32.000	32.850	31.500	31.850	30.864	12,984,356
2024-06-13	34.550	35.250	32.100	32.850	31.834	31,181,822
2024-06-12	31.200	34.000	31.200	34.000	32.948	8,045,254
2024-06-11	33.200	33.200	31.000	31.600	30.622	6,269,912
2024-06-07	33.000	34.850	33.000	33.850	32.803	7,207,340
2024-06-06	33.800	33.800	32.300	32.900	31.882	6,089,392
2024-06-05	35.500	35.700	32.800	33.050	32.027	9,142,394
2024-06-04	37.150	37.200	34.400	35.000	33.917	10,263,179
2024-06-03	37.500	37.700	36.000	37.050	35.904	10,946,247
2024-05-31	37.400	38.150	35.100	35.700	34.595	15,759,622
2024-05-30	38.900	38.900	37.000	37.300	36.146	18,465,625
2024-05-29	38.850	39.600	36.500	39.600	38.375	33,254,422
2024-05-28	36.100	36.100	36.100	36.100	34.983	9,520,018
2024-05-27	31.400	32.850	31.250	32.850	31.834	12,305,073
2024-05-24	30.000	30.900	28.900	29.900	28.975	146,483,662
2024-05-23	27.350	28.150	26.950	28.150	27.279	25,417,389
2024-05-22	23.550	25.600	23.300	25.600	24.808	57,173,036
2024-05-21	21.400	23.300	21.400	23.300	22.579	24,807,948
2024-05-20	21.550	21.700	21.000	21.200	20.544	5,013,241
2024-05-17	22.100	22.350	21.350	21.500	20.835	13,759,688
2024-05-16	23.150	23.800	22.500	22.650	21.949	54,447,954
2024-05-15	20.200	22.150	20.200	22.150	21.465	19,069,578
2024-05-14	20.400	20.550	20.000	20.150	19.527	2,930,012
2024-05-13	20.700	20.950	20.100	20.150	19.527	3,369,190
2024-05-10	20.200	20.550	19.900	20.150	19.527	3,197,382
2024-05-09	20.600	20.700	20.000	20.100	19.478	4,462,483
2024-05-08	19.700	21.250	19.650	20.550	19.914	14,627,515

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	0.3000 TWD
2025-07-08	0.6000 TWD
2024-07-26	0.3000 TWD
2023-07-27	0.2000 TWD
2022-08-11	0.2000 TWD
2021-08-02	0.3041 TWD
2020-07-28	0.4178 TWD
2019-08-28	0.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.