KYE Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	11.800	11.900	11.750	11.850	11.483	358,001
2023-11-03	11.850	11.950	11.700	11.700	11.338	475,168
2023-11-02	11.750	11.900	11.750	11.800	11.435	358,010
2023-11-01	11.700	11.750	11.600	11.600	11.241	354,543
2023-10-31	12.000	12.050	11.600	11.600	11.241	821,793
2023-10-30	12.200	12.200	11.950	11.950	11.580	382,524
2023-10-27	12.000	12.200	11.950	12.050	11.677	816,936
2023-10-26	11.850	12.200	11.850	11.900	11.532	876,801
2023-10-25	11.850	12.300	11.800	12.000	11.629	2,072,420
2023-10-24	11.700	11.900	11.600	11.800	11.435	1,094,631
2023-10-23	11.300	11.750	11.300	11.600	11.241	1,029,100
2023-10-20	11.700	11.850	11.300	11.400	11.047	1,922,004
2023-10-19	11.600	11.850	11.550	11.800	11.435	745,140
2023-10-18	12.000	12.050	11.650	11.650	11.290	1,183,300
2023-10-17	12.050	12.200	11.850	11.950	11.580	1,488,008
2023-10-16	12.150	12.300	12.000	12.050	11.677	1,185,147
2023-10-13	12.350	12.500	12.100	12.150	11.774	2,178,580
2023-10-12	12.650	12.750	12.250	12.300	11.919	4,097,382
2023-10-11	12.650	12.650	12.050	12.600	12.210	4,969,100
2023-10-06	12.550	12.900	12.050	12.500	12.113	22,782,945
2023-10-05	11.400	12.350	11.400	12.350	11.968	8,655,141
2023-10-04	11.300	11.350	11.000	11.250	10.902	680,875
2023-10-03	11.550	11.850	11.200	11.200	10.853	5,085,977
2023-10-02	11.600	11.600	11.400	11.550	11.193	1,273,048
2023-09-28	11.150	11.550	11.050	11.550	11.193	947,287
2023-09-27	10.900	11.150	10.850	11.150	10.805	406,526
2023-09-26	11.000	11.000	10.800	10.950	10.611	425,057
2023-09-25	10.950	11.000	10.800	11.000	10.660	408,201
2023-09-22	10.800	10.900	10.700	10.900	10.563	718,239
2023-09-21	10.900	11.150	10.800	10.800	10.466	3,949,566
2023-09-20	11.000	11.050	10.900	10.900	10.563	404,120
2023-09-19	11.050	11.050	10.900	11.050	10.708	451,364
2023-09-18	11.000	11.050	10.900	11.050	10.708	269,831
2023-09-15	11.050	11.050	10.900	10.950	10.611	457,819
2023-09-14	11.050	11.050	10.950	11.000	10.660	295,128
2023-09-13	11.000	11.050	10.900	10.950	10.611	452,626
2023-09-12	11.100	11.100	10.950	11.000	10.660	370,628
2023-09-11	11.250	11.250	10.900	11.050	10.708	960,595
2023-09-08	11.400	11.450	11.200	11.250	10.902	850,264
2023-09-07	11.300	11.600	11.200	11.400	11.047	2,319,121
2023-09-06	11.400	11.500	11.350	11.400	11.047	289,074
2023-09-05	11.300	11.400	11.250	11.400	11.047	495,457
2023-09-04	11.350	11.350	11.200	11.200	10.853	400,020
2023-09-01	11.200	11.450	11.200	11.400	11.047	732,270
2023-08-31	11.150	11.250	11.150	11.200	10.853	166,286
2023-08-30	11.150	11.300	11.100	11.150	10.805	1,049,238
2023-08-29	11.150	11.200	11.100	11.100	10.757	162,449
2023-08-28	11.250	11.250	11.100	11.100	10.757	320,086
2023-08-25	11.050	11.300	11.050	11.150	10.805	144,032
2023-08-24	11.200	11.350	11.100	11.150	10.805	568,000
2023-08-23	11.150	11.200	11.050	11.050	10.708	177,021
2023-08-22	11.250	11.250	11.000	11.050	10.708	296,609
2023-08-21	11.250	11.250	11.150	11.200	10.853	182,000
2023-08-18	11.350	11.400	11.150	11.250	10.902	320,108
2023-08-17	11.050	11.300	11.050	11.300	10.950	465,137
2023-08-16	10.950	11.200	10.850	11.100	10.757	473,639
2023-08-15	10.850	11.100	10.850	11.100	10.757	249,548
2023-08-14	11.100	11.100	10.750	10.850	10.514	630,018
2023-08-11	11.250	11.300	11.050	11.050	10.708	401,059
2023-08-10	11.500	11.500	11.150	11.200	10.853	699,000

← NewerPage 13 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.