KYE Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	37.000	39.500	36.950	36.950	36.611	27,454,463
2026-04-28	33.700	36.850	33.300	36.850	36.512	15,172,826
2026-04-27	34.400	35.600	33.300	33.500	33.193	9,961,269
2026-04-24	34.000	35.250	33.500	34.250	33.936	11,596,419
2026-04-23	35.900	35.900	33.500	34.300	33.985	9,240,301
2026-04-22	35.500	36.500	34.300	35.750	35.422	8,445,777
2026-04-21	35.850	36.600	34.300	35.900	35.571	10,313,780
2026-04-20	35.050	36.200	34.800	35.150	34.828	11,883,842
2026-04-17	33.600	36.250	32.650	34.900	34.580	10,807,814
2026-04-16	34.900	34.900	33.500	34.300	33.985	2,606,519
2026-04-15	35.050	36.800	34.400	34.550	34.233	7,427,626
2026-04-14	32.700	35.000	32.650	34.350	34.035	11,211,864
2026-04-13	31.350	33.250	30.700	32.450	32.152	5,214,386
2026-04-10	31.450	31.800	30.950	31.350	31.062	1,267,430
2026-04-09	32.150	32.150	31.200	31.250	30.963	1,118,003
2026-04-08	32.500	32.500	31.750	31.900	31.607	1,417,101
2026-04-07	30.900	32.200	30.850	31.450	31.162	3,613,403
2026-04-02	31.600	31.600	30.500	30.500	30.220	1,065,503
2026-04-01	31.700	31.700	31.000	31.200	30.914	1,075,645
2026-03-31	31.400	31.900	30.600	30.600	30.319	1,402,544
2026-03-30	31.100	31.900	31.050	31.400	31.112	1,143,096
2026-03-27	32.050	32.400	31.850	32.200	31.905	1,776,089
2026-03-26	33.400	33.500	32.600	32.600	32.301	1,644,325
2026-03-25	33.950	34.300	33.300	33.350	33.044	1,012,011
2026-03-24	34.200	34.600	32.800	33.250	32.945	1,499,347
2026-03-23	32.500	34.250	32.250	33.200	32.895	1,302,501
2026-03-20	35.050	35.250	33.900	33.950	33.639	1,722,468
2026-03-19	35.400	35.600	34.900	34.950	34.629	3,350,808
2026-03-18	35.850	36.100	35.100	35.650	35.323	3,604,198
2026-03-17	36.700	36.800	35.300	35.450	35.125	3,292,184
2026-03-16	35.350	36.400	35.150	35.650	35.323	3,053,206
2026-03-13	34.000	35.550	33.850	34.800	34.481	4,840,097
2026-03-12	34.500	35.900	34.050	34.750	34.431	4,181,942
2026-03-11	33.200	34.850	33.200	34.850	34.530	2,823,974
2026-03-10	32.950	33.100	31.950	32.400	32.103	2,217,513
2026-03-09	32.000	32.700	31.100	32.300	32.004	3,895,500
2026-03-06	33.400	33.900	33.150	33.650	33.341	975,300
2026-03-05	33.900	34.450	33.450	33.900	33.589	1,128,644
2026-03-04	34.200	34.850	33.000	33.100	32.796	5,267,330
2026-03-03	37.000	37.100	34.850	35.000	34.679	4,212,350
2026-03-02	35.700	37.150	34.850	36.700	36.363	3,439,028
2026-02-26	36.800	37.550	36.600	36.850	36.512	2,527,616
2026-02-25	38.200	38.200	36.800	37.000	36.661	2,975,157
2026-02-24	36.800	37.600	36.600	37.000	36.661	3,531,504
2026-02-23	35.650	37.500	35.050	36.850	36.512	4,696,716
2026-02-11	34.700	36.000	34.700	35.250	34.927	3,925,481
2026-02-10	35.500	35.500	34.700	34.850	34.530	2,368,462
2026-02-09	36.900	37.400	35.050	35.050	34.728	5,064,442
2026-02-06	36.550	36.800	35.300	36.100	35.769	3,618,811
2026-02-05	36.950	38.000	36.700	36.900	36.562	2,631,194
2026-02-04	36.800	38.050	36.450	37.600	37.255	3,863,117
2026-02-03	36.900	37.600	36.300	37.000	36.661	2,821,302
2026-02-02	38.550	38.550	36.000	36.500	36.165	5,519,400
2026-01-30	41.500	41.600	38.700	39.000	38.642	6,797,951
2026-01-29	42.950	44.000	41.000	42.000	41.615	19,873,275
2026-01-28	39.700	41.900	39.100	41.600	41.218	11,202,115
2026-01-27	41.200	41.300	38.950	39.300	38.939	9,651,634
2026-01-26	38.600	42.200	38.200	40.700	40.327	20,319,335
2026-01-23	38.050	40.400	38.050	38.650	38.295	22,615,760
2026-01-22	37.300	37.750	36.700	36.750	36.413	4,494,584

← NewerPage 3 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.