KYE Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	30.350	31.450	29.800	30.200	30.200	2,978,031
2026-07-23	30.850	31.750	30.200	30.350	30.350	7,769,367
2026-07-22	30.200	31.900	30.200	30.950	30.950	5,891,785
2026-07-21	29.500	30.750	29.300	29.900	29.900	4,894,070
2026-07-20	29.750	30.750	29.000	29.300	29.300	1,953,254
2026-07-17	31.300	31.600	29.650	29.650	29.650	3,275,510
2026-07-16	32.300	32.550	31.500	31.700	31.700	4,062,095
2026-07-15	32.250	33.250	31.700	32.700	32.400	6,548,052
2026-07-14	32.400	33.200	31.000	31.850	31.558	3,607,104
2026-07-13	32.950	33.600	32.350	32.500	32.202	4,850,311
2026-07-10	32.500	32.500	32.500	32.500	32.202	0
2026-07-09	32.000	33.350	32.000	32.500	32.202	1,980,115
2026-07-08	31.950	32.300	31.000	32.000	31.706	2,394,053
2026-07-07	34.250	34.600	32.250	32.300	32.004	3,157,978
2026-07-06	35.650	35.900	34.200	34.200	33.886	2,096,804
2026-07-03	35.300	36.000	34.700	35.050	34.728	4,886,219
2026-07-02	34.300	36.000	33.950	35.200	34.877	7,978,312
2026-07-01	33.950	34.900	33.950	34.250	33.936	3,528,844
2026-06-30	33.500	33.950	33.100	33.700	33.391	2,643,211
2026-06-29	31.800	34.600	31.800	33.600	33.292	5,910,540
2026-06-26	32.900	32.900	31.550	31.800	31.508	2,871,103
2026-06-25	33.750	33.900	32.700	32.900	32.598	2,398,419
2026-06-24	33.100	33.700	33.000	33.600	33.292	1,119,155
2026-06-23	34.750	34.750	33.400	33.500	33.193	1,899,575
2026-06-22	34.200	34.750	33.950	34.400	34.084	1,977,760
2026-06-18	33.700	34.600	33.600	34.050	33.738	1,912,098
2026-06-17	33.100	33.650	32.800	33.650	33.341	1,006,424
2026-06-16	34.100	34.200	33.050	33.100	32.796	1,620,007
2026-06-15	34.100	34.450	33.850	33.900	33.589	1,062,626
2026-06-12	33.950	34.400	33.500	33.550	33.242	1,069,896
2026-06-11	33.950	34.200	32.650	33.300	32.995	1,581,661
2026-06-10	35.400	35.950	33.800	33.800	33.490	2,147,067
2026-06-09	34.700	36.550	34.700	35.550	35.224	3,336,555
2026-06-08	32.400	34.650	32.400	34.550	34.233	2,579,975
2026-06-05	36.200	38.000	35.700	36.000	35.670	6,292,663
2026-06-04	37.100	37.200	35.800	36.650	36.314	3,700,540
2026-06-03	37.400	37.600	36.500	37.150	36.809	4,452,950
2026-06-02	38.450	38.450	36.100	37.050	36.710	4,542,390
2026-06-01	38.500	39.200	38.000	38.000	37.651	7,458,450
2026-05-29	36.950	38.850	36.650	38.700	38.345	9,030,511
2026-05-28	37.550	38.200	36.050	36.350	36.017	5,399,857
2026-05-27	38.300	39.750	36.950	37.350	37.007	6,114,862
2026-05-26	39.850	40.400	37.850	38.150	37.800	6,750,210
2026-05-25	39.350	40.550	38.600	39.650	39.286	14,114,753
2026-05-22	37.800	39.450	37.150	39.150	38.791	12,003,612
2026-05-21	35.500	37.050	35.500	36.550	36.215	4,361,564
2026-05-20	35.700	36.200	35.050	35.150	34.828	2,580,201
2026-05-19	36.600	37.150	34.900	35.850	35.521	11,825,005
2026-05-18	36.700	37.150	35.150	36.350	36.017	6,777,233
2026-05-15	35.300	37.750	35.300	36.650	36.314	12,102,092
2026-05-14	34.950	35.500	34.050	35.300	34.976	6,070,085
2026-05-13	36.300	36.500	34.750	34.750	34.431	5,320,465
2026-05-12	37.350	37.800	35.850	36.100	35.769	8,590,717
2026-05-11	36.300	37.850	36.200	36.950	36.611	13,228,160
2026-05-08	36.300	37.850	35.900	36.250	35.917	8,323,064
2026-05-07	36.850	37.150	36.050	36.400	36.066	3,392,765
2026-05-06	37.400	38.000	36.250	36.800	36.462	6,955,598
2026-05-05	36.650	37.200	36.200	36.950	36.611	6,483,903
2026-05-04	36.150	37.000	35.400	36.600	36.264	9,179,739
2026-04-30	36.300	38.000	35.750	35.900	35.571	9,219,722

← NewerPage 2 of 21 · 1,216 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.