KYE Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	43.850	44.000	42.550	43.200	42.804	12,467,642
2025-07-29	43.600	45.100	42.850	43.800	43.398	27,419,546
2025-07-28	43.100	43.450	42.250	43.300	42.903	13,025,286
2025-07-25	43.000	44.100	42.000	43.100	42.705	22,013,885
2025-07-24	44.150	45.500	43.650	43.800	43.398	116,302,881
2025-07-23	39.000	43.350	39.000	43.350	42.952	46,678,055
2025-07-22	40.700	41.300	38.950	39.450	39.088	27,387,333
2025-07-21	38.850	41.850	38.600	40.400	40.029	73,739,790
2025-07-18	36.050	38.100	36.050	38.100	37.751	6,799,350
2025-07-17	34.600	35.200	34.200	34.650	34.332	1,734,020
2025-07-16	33.750	34.500	33.600	34.000	33.688	1,075,156
2025-07-15	33.500	33.750	33.350	33.450	33.143	593,501
2025-07-14	33.850	33.850	33.150	33.300	32.995	954,464
2025-07-11	33.900	35.050	33.650	33.850	33.539	2,642,125
2025-07-10	34.400	34.400	33.600	33.700	33.391	1,078,170
2025-07-09	33.750	34.700	33.550	34.200	33.886	1,151,262
2025-07-08	34.100	34.650	33.500	33.550	33.242	1,691,659
2025-07-07	35.850	35.850	34.200	34.550	33.639	1,209,030
2025-07-04	36.500	36.900	35.550	35.550	34.612	1,084,500
2025-07-03	37.000	37.000	36.350	36.400	35.440	932,334
2025-07-02	36.850	37.100	36.550	36.550	35.586	858,100
2025-07-01	37.450	37.850	36.600	36.700	35.732	1,674,181
2025-06-30	37.200	37.350	36.400	36.800	35.829	1,416,600
2025-06-27	37.050	37.350	36.400	36.950	35.975	1,877,941
2025-06-26	36.450	38.100	36.450	36.800	35.829	5,160,845
2025-06-25	35.900	36.300	35.650	36.300	35.342	2,374,445
2025-06-24	34.550	36.000	34.450	35.650	34.710	2,361,091
2025-06-23	34.000	34.250	33.350	34.000	33.103	1,528,601
2025-06-20	35.100	36.100	34.550	34.550	33.639	2,041,492
2025-06-19	36.150	36.150	35.250	35.250	34.320	1,800,156
2025-06-18	36.150	36.450	36.000	36.150	35.196	953,812
2025-06-17	36.650	37.000	36.100	36.100	35.148	1,436,329
2025-06-16	36.300	36.750	36.050	36.350	35.391	1,193,295
2025-06-13	37.200	37.200	36.200	36.600	35.635	2,603,211
2025-06-12	37.350	37.800	37.100	37.600	36.608	1,950,180
2025-06-11	37.750	38.100	37.200	37.350	36.365	2,108,678
2025-06-10	37.200	38.450	37.100	37.550	36.559	4,217,308
2025-06-09	37.900	37.950	36.950	37.000	36.024	1,765,380
2025-06-06	38.100	38.400	37.650	37.700	36.705	2,000,414
2025-06-05	38.600	38.800	38.000	38.100	37.095	2,846,091
2025-06-04	37.350	40.000	37.350	38.850	37.825	9,356,105
2025-06-03	37.100	37.400	36.750	36.900	35.927	1,970,102
2025-06-02	36.950	37.550	36.300	36.950	35.975	2,619,113
2025-05-29	38.550	38.700	37.450	37.550	36.559	2,542,152
2025-05-28	39.500	39.500	38.100	38.100	37.095	2,574,129
2025-05-27	40.000	40.350	38.600	38.750	37.728	4,059,300
2025-05-26	38.200	41.150	38.200	39.600	38.555	9,799,436
2025-05-23	39.200	39.400	38.050	38.200	37.192	2,413,644
2025-05-22	39.600	39.600	38.550	38.950	37.923	2,797,141
2025-05-21	40.200	40.250	39.250	39.800	38.750	4,260,413
2025-05-20	40.950	41.300	39.850	39.900	38.847	5,846,185
2025-05-19	41.350	42.800	40.350	40.600	39.529	17,381,470
2025-05-16	41.450	41.800	40.700	40.900	39.821	5,849,234
2025-05-15	41.350	43.400	40.800	41.250	40.162	17,523,153
2025-05-14	41.500	41.700	40.650	41.000	39.918	7,404,776
2025-05-13	41.900	42.350	40.300	41.500	40.405	20,999,390
2025-05-12	38.300	42.000	38.300	40.950	39.870	21,817,787
2025-05-09	36.700	39.650	36.000	38.200	37.192	12,633,562
2025-05-08	36.400	37.100	36.050	36.700	35.732	4,304,830
2025-05-07	36.450	36.850	35.900	36.200	35.245	4,439,191

← NewerPage 6 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.