KYE Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	19.250	19.950	19.200	19.500	18.897	5,917,955
2024-05-06	19.050	19.250	18.800	18.950	18.364	2,258,717
2024-05-03	19.500	19.500	18.800	18.800	18.218	3,436,795
2024-05-02	19.200	19.300	18.700	19.200	18.606	2,263,010
2024-04-30	19.150	19.600	18.900	19.150	18.557	6,687,225
2024-04-29	19.000	19.350	19.000	19.100	18.509	2,352,170
2024-04-26	18.950	19.300	18.800	18.850	18.267	2,199,003
2024-04-25	19.150	19.150	18.700	18.750	18.170	1,877,559
2024-04-24	19.000	19.350	19.000	19.150	18.557	2,567,012
2024-04-23	18.950	19.250	18.650	18.700	18.121	2,747,549
2024-04-22	19.900	19.900	18.650	18.650	18.073	5,158,093
2024-04-19	20.150	20.350	19.150	19.700	19.090	5,176,012
2024-04-18	20.700	21.250	20.350	20.350	19.720	3,858,025
2024-04-17	20.450	21.400	20.450	20.850	20.205	3,793,039
2024-04-16	20.800	20.900	19.950	20.200	19.575	5,398,370
2024-04-15	21.650	21.900	21.000	21.000	20.350	5,632,875
2024-04-12	21.750	22.250	21.550	21.900	21.222	6,802,622
2024-04-11	22.350	22.600	21.700	21.800	21.125	7,755,298
2024-04-10	23.200	23.450	22.400	22.400	21.707	14,139,474
2024-04-09	23.000	23.800	22.200	22.900	22.191	28,404,556
2024-04-08	21.000	22.900	21.000	22.900	22.191	25,473,917
2024-04-03	20.550	21.200	20.350	20.850	20.205	4,426,008
2024-04-02	20.600	21.350	20.350	20.600	19.963	11,250,306
2024-04-01	20.850	20.850	20.500	20.550	19.914	4,040,713
2024-03-29	21.100	21.600	20.750	20.850	20.205	5,210,000
2024-03-28	21.100	21.150	20.650	20.900	20.253	4,883,947
2024-03-27	20.950	21.400	20.500	21.150	20.496	11,266,203
2024-03-26	20.200	21.700	20.200	21.000	20.350	20,524,784
2024-03-25	20.050	20.300	20.000	20.000	19.381	3,016,114
2024-03-22	20.100	20.200	19.550	20.050	19.430	4,462,526
2024-03-21	20.000	20.200	19.500	19.900	19.284	6,035,661
2024-03-20	20.300	20.350	19.700	19.700	19.090	5,562,354
2024-03-19	20.800	20.800	20.000	20.000	19.381	4,156,540
2024-03-18	20.250	20.700	20.150	20.400	19.769	4,503,001
2024-03-15	20.150	21.050	20.150	20.300	19.672	7,907,423
2024-03-14	21.000	21.000	20.000	20.250	19.623	7,748,539
2024-03-13	22.000	22.850	19.850	20.850	20.205	35,954,589
2024-03-12	19.850	21.850	19.850	21.850	21.174	12,116,510
2024-03-11	20.300	20.850	19.600	19.900	19.284	14,663,712
2024-03-08	23.550	23.800	20.750	20.750	20.108	21,443,087
2024-03-07	25.300	25.300	22.950	23.050	22.337	11,705,623
2024-03-06	24.700	25.500	24.700	25.450	24.663	7,026,035
2024-03-05	25.000	25.000	24.100	24.700	23.936	4,727,123
2024-03-04	25.500	25.500	24.800	25.100	24.323	5,416,428
2024-03-01	24.500	25.250	24.000	25.100	24.323	7,504,216
2024-02-29	23.750	24.500	23.750	24.150	23.403	4,592,570
2024-02-27	24.200	24.350	23.150	23.550	22.821	3,731,584
2024-02-26	23.450	24.000	22.950	24.000	23.257	4,666,103
2024-02-23	24.150	24.150	23.000	23.000	22.288	5,792,798
2024-02-22	24.150	24.400	23.250	23.750	23.015	5,944,369
2024-02-21	23.600	24.150	23.500	23.900	23.160	7,052,896
2024-02-20	24.150	24.150	22.600	23.500	22.773	18,307,785
2024-02-19	25.000	25.950	24.150	24.450	23.693	96,396,091
2024-02-16	23.000	23.950	22.600	23.950	23.209	84,091,584
2024-02-15	21.050	21.800	20.050	21.800	21.125	56,682,618
2024-02-05	18.750	19.850	18.600	19.850	19.236	66,402,112
2024-02-02	16.700	18.050	16.600	18.050	17.491	45,132,095
2024-02-01	16.350	16.800	16.250	16.450	15.941	10,990,809
2024-01-31	16.250	16.700	16.100	16.300	15.796	16,445,086
2024-01-30	15.550	16.450	15.250	16.250	15.747	17,047,244

← NewerPage 11 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.