KYE Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	38.850	39.150	38.200	38.700	38.345	1,249,889
2025-10-23	39.400	39.400	38.650	38.650	38.295	1,267,442
2025-10-22	39.250	40.650	39.250	39.400	39.039	2,754,701
2025-10-21	39.000	40.300	39.000	39.200	38.840	4,138,150
2025-10-20	38.800	38.850	38.200	38.400	38.048	1,029,927
2025-10-17	39.050	39.200	38.550	38.550	38.196	1,419,005
2025-10-16	38.400	39.300	38.400	39.100	38.741	1,369,151
2025-10-15	38.850	39.100	38.550	38.650	38.295	1,025,502
2025-10-14	40.500	40.600	38.550	38.650	38.295	2,395,277
2025-10-13	36.950	39.850	36.900	39.850	39.484	2,041,000
2025-10-09	40.950	41.400	40.250	40.250	39.881	2,748,500
2025-10-08	41.000	41.150	40.500	40.950	40.574	1,548,573
2025-10-07	41.100	41.600	40.750	41.300	40.921	1,796,054
2025-10-03	41.100	41.200	40.700	40.900	40.525	1,625,462
2025-10-02	41.600	41.850	40.900	40.900	40.525	2,070,496
2025-10-01	42.200	42.400	41.550	41.550	41.169	1,511,081
2025-09-30	41.650	42.100	41.350	41.900	41.516	1,442,896
2025-09-29	41.250	41.250	41.250	41.250	40.872	0
2025-09-26	42.900	42.900	40.900	41.250	40.872	4,316,552
2025-09-25	42.200	44.100	42.150	42.900	42.506	5,681,592
2025-09-24	42.700	43.050	41.650	42.000	41.615	2,458,113
2025-09-23	43.700	43.750	42.550	42.600	42.209	3,074,560
2025-09-22	42.550	43.600	42.250	43.250	42.853	3,168,703
2025-09-19	42.800	43.000	41.600	42.250	41.862	3,160,406
2025-09-18	42.850	43.400	42.150	42.550	42.160	2,629,760
2025-09-17	43.650	44.000	42.800	42.850	42.457	2,683,603
2025-09-16	43.700	44.350	43.400	43.650	43.250	3,081,581
2025-09-15	44.050	44.150	43.150	43.400	43.002	3,539,653
2025-09-12	44.500	45.250	43.850	44.100	43.695	5,116,409
2025-09-11	47.050	47.050	43.800	43.900	43.497	7,739,406
2025-09-10	45.700	46.600	45.600	46.450	46.024	5,579,877
2025-09-09	45.800	47.100	45.450	45.450	45.033	7,680,468
2025-09-08	47.000	47.000	45.100	45.750	45.330	7,502,952
2025-09-05	46.600	48.500	46.600	47.000	46.569	11,068,806
2025-09-04	47.100	47.950	46.100	46.150	45.727	7,874,788
2025-09-03	46.550	47.250	45.900	46.550	46.123	5,413,500
2025-09-02	48.150	48.850	45.800	46.550	46.123	14,546,525
2025-09-01	48.000	52.100	47.300	48.150	47.708	37,357,165
2025-08-29	50.500	50.600	47.700	47.700	47.262	17,830,114
2025-08-28	51.000	51.500	49.600	49.850	49.393	26,938,085
2025-08-27	50.600	52.600	49.400	50.600	50.136	97,637,777
2025-08-26	46.500	49.100	45.550	49.100	48.650	70,158,727
2025-08-25	41.600	44.650	41.600	44.650	44.240	12,380,985
2025-08-22	41.800	42.300	40.200	40.600	40.228	5,056,231
2025-08-21	41.500	43.150	41.500	41.700	41.317	5,319,103
2025-08-20	43.100	43.750	41.500	41.500	41.119	7,193,962
2025-08-19	44.800	44.800	43.000	43.100	42.705	7,555,520
2025-08-18	44.850	45.200	43.300	44.300	43.894	15,572,447
2025-08-15	42.000	45.000	41.850	44.250	43.844	19,203,036
2025-08-14	42.950	43.000	41.850	41.850	41.466	5,341,936
2025-08-13	43.700	45.000	41.850	42.400	42.011	18,147,441
2025-08-12	43.250	43.500	42.650	43.200	42.804	6,840,281
2025-08-11	42.550	43.400	41.700	43.250	42.853	6,671,323
2025-08-08	42.000	43.700	41.600	42.550	42.160	10,504,350
2025-08-07	41.550	42.500	41.550	41.950	41.565	4,674,921
2025-08-06	42.650	42.650	41.600	41.600	41.218	4,845,405
2025-08-05	42.250	43.500	42.100	42.650	42.259	11,861,192
2025-08-04	41.600	42.650	41.450	41.850	41.466	6,023,724
2025-08-01	42.250	42.250	42.250	42.250	41.862	0
2025-07-31	43.200	43.200	42.250	42.250	41.862	7,714,576

← NewerPage 5 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.