KYE Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	15.550	16.450	15.250	16.250	15.747	17,047,244
2024-01-29	15.900	16.000	15.400	15.450	14.972	15,233,415
2024-01-26	15.750	17.250	15.400	15.900	15.408	53,204,566
2024-01-25	15.000	16.300	14.800	16.050	15.553	29,987,884
2024-01-24	15.300	15.350	14.950	14.950	14.487	6,498,207
2024-01-23	14.800	15.250	14.700	15.100	14.633	8,039,986
2024-01-22	14.500	15.050	14.500	14.650	14.197	7,548,677
2024-01-19	14.300	14.350	13.950	14.350	13.906	2,421,656
2024-01-18	14.300	14.650	14.000	14.000	13.567	4,134,229
2024-01-17	14.350	14.400	13.850	14.000	13.567	3,420,111
2024-01-16	14.750	14.800	14.300	14.300	13.858	3,540,549
2024-01-15	14.500	14.900	14.500	14.600	14.148	3,474,678
2024-01-12	14.500	14.750	14.150	14.450	14.003	8,486,921
2024-01-11	13.700	14.650	13.700	14.500	14.051	8,707,984
2024-01-10	13.850	13.950	13.650	13.700	13.276	2,608,422
2024-01-09	14.000	14.300	13.700	13.850	13.421	4,335,423
2024-01-08	14.550	14.650	14.050	14.050	13.615	4,267,823
2024-01-05	14.550	14.800	14.300	14.350	13.906	3,510,332
2024-01-04	15.000	15.000	14.500	14.500	14.051	5,307,636
2024-01-03	15.050	15.100	14.700	14.900	14.439	6,285,583
2024-01-02	15.250	15.300	14.900	15.100	14.633	5,004,020
2023-12-29	15.200	15.450	15.000	15.100	14.633	12,038,674
2023-12-28	15.100	15.900	14.950	15.200	14.730	41,385,229
2023-12-27	14.800	15.050	14.500	14.750	14.294	14,736,681
2023-12-26	13.650	14.800	13.600	14.750	14.294	14,515,026
2023-12-25	13.850	13.950	13.500	13.550	13.131	3,513,810
2023-12-22	14.050	14.400	13.750	13.850	13.421	5,677,272
2023-12-21	13.750	14.300	13.650	14.000	13.567	9,340,593
2023-12-20	13.450	13.950	13.400	13.900	13.470	13,139,871
2023-12-19	13.800	14.000	13.300	13.350	12.937	9,771,060
2023-12-18	14.300	14.450	13.750	13.750	13.325	8,164,382
2023-12-15	14.750	14.750	14.200	14.300	13.858	10,610,891
2023-12-14	15.450	15.700	14.450	14.650	14.197	52,954,918
2023-12-13	13.600	14.750	13.450	14.750	14.294	23,186,437
2023-12-12	13.550	13.900	13.100	13.450	13.034	10,222,534
2023-12-11	13.250	14.150	13.100	13.750	13.325	28,845,444
2023-12-08	12.800	13.000	12.600	12.900	12.501	4,700,420
2023-12-07	12.550	13.100	12.550	12.750	12.356	7,519,612
2023-12-06	12.350	12.500	12.350	12.450	12.065	1,154,538
2023-12-05	12.400	12.400	12.200	12.300	11.919	570,601
2023-12-04	12.400	12.550	12.350	12.350	11.968	1,398,386
2023-12-01	12.400	12.400	12.150	12.300	11.919	1,463,267
2023-11-30	11.900	12.150	11.850	12.100	11.726	500,309
2023-11-29	11.950	11.950	11.850	11.850	11.483	446,402
2023-11-28	11.800	12.000	11.800	11.950	11.580	301,275
2023-11-27	12.000	12.100	11.800	11.800	11.435	532,127
2023-11-24	12.200	12.250	12.000	12.050	11.677	579,707
2023-11-23	12.200	12.200	12.000	12.150	11.774	871,963
2023-11-22	12.200	12.300	12.050	12.150	11.774	1,005,545
2023-11-21	12.150	12.200	12.050	12.100	11.726	670,326
2023-11-20	12.100	12.250	12.000	12.050	11.677	1,292,334
2023-11-17	11.950	12.250	11.850	12.000	11.629	1,221,266
2023-11-16	11.900	11.950	11.750	11.850	11.483	470,646
2023-11-15	11.600	11.950	11.550	11.800	11.435	1,282,465
2023-11-14	11.500	11.600	11.450	11.450	11.096	810,521
2023-11-13	11.550	11.600	11.400	11.500	11.144	556,300
2023-11-10	11.450	11.550	11.450	11.450	11.096	278,777
2023-11-09	11.650	11.700	11.400	11.500	11.144	555,158
2023-11-08	11.600	11.800	11.600	11.600	11.241	534,047
2023-11-07	11.750	11.800	11.500	11.600	11.241	706,612

← NewerPage 12 of 21 · 1,222 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.