KYE Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	35.550	38.500	35.550	37.250	36.267	10,122,596
2025-05-05	39.700	39.800	35.800	36.100	35.148	10,087,068
2025-05-02	39.850	42.350	39.050	39.700	38.653	46,242,467
2025-04-30	35.200	38.500	34.350	38.500	37.484	13,423,070
2025-04-29	32.200	35.000	31.700	35.000	34.077	6,165,343
2025-04-28	31.750	32.100	31.500	31.850	31.010	1,917,546
2025-04-25	31.500	31.700	31.050	31.200	30.377	1,599,017
2025-04-24	30.900	31.300	30.550	30.700	29.890	2,448,785
2025-04-23	30.250	30.650	30.000	30.350	29.549	1,779,202
2025-04-22	28.500	30.100	28.500	29.250	28.478	2,248,984
2025-04-21	30.750	30.850	29.200	29.200	28.430	1,813,400
2025-04-18	30.850	31.200	30.600	30.700	29.890	1,614,322
2025-04-17	30.700	30.950	30.000	30.850	30.036	1,746,094
2025-04-16	32.600	32.650	30.950	31.200	30.377	2,761,191
2025-04-15	30.800	32.350	30.800	32.350	31.497	3,016,511
2025-04-14	30.450	31.900	30.300	30.450	29.647	3,654,131
2025-04-11	27.900	29.750	27.100	29.700	28.917	4,159,033
2025-04-10	29.700	30.100	29.700	30.100	29.306	3,362,210
2025-04-09	27.400	27.400	27.400	27.400	26.677	846,950
2025-04-08	30.400	30.400	30.400	30.400	29.598	626,555
2025-04-07	33.750	33.750	33.750	33.750	32.860	165,071
2025-04-02	37.500	37.900	36.800	37.450	36.462	1,412,026
2025-04-01	36.750	37.400	36.500	37.350	36.365	1,808,164
2025-03-31	38.500	38.950	36.100	36.200	35.245	4,592,989
2025-03-28	41.000	41.200	39.400	40.100	39.042	2,644,537
2025-03-27	41.750	41.750	41.100	41.400	40.308	1,691,437
2025-03-26	42.000	42.500	41.800	41.850	40.746	1,547,717
2025-03-25	43.000	43.250	41.900	42.000	40.892	2,178,374
2025-03-24	43.350	43.950	42.550	42.700	41.574	2,540,281
2025-03-21	43.750	43.750	43.050	43.050	41.914	1,156,351
2025-03-20	43.900	43.900	43.300	43.450	42.304	1,564,263
2025-03-19	44.500	44.500	43.100	43.300	42.158	1,973,090
2025-03-18	43.500	44.650	43.350	44.050	42.888	2,865,791
2025-03-17	43.600	43.850	43.100	43.150	42.012	2,098,538
2025-03-14	42.900	43.350	42.200	43.200	42.060	2,682,274
2025-03-13	43.600	44.550	42.850	42.850	41.720	4,392,350
2025-03-12	43.600	43.850	42.850	43.000	41.866	2,831,386
2025-03-11	42.300	43.400	41.600	43.350	42.206	4,182,725
2025-03-10	45.400	45.700	43.900	43.900	42.742	4,571,642
2025-03-07	46.350	46.900	45.300	45.300	44.105	5,881,047
2025-03-06	48.100	48.600	46.250	46.350	45.127	11,005,137
2025-03-05	48.150	50.800	48.000	48.000	46.734	29,024,826
2025-03-04	49.000	49.300	47.350	48.000	46.734	30,174,820
2025-03-03	48.200	50.800	48.200	49.000	47.707	87,255,123
2025-02-27	44.200	48.300	44.200	47.100	45.857	32,968,048
2025-02-26	43.950	44.500	43.800	43.950	42.791	1,592,336
2025-02-25	44.300	44.400	43.750	43.900	42.742	2,310,162
2025-02-24	43.800	44.700	43.250	44.600	43.423	2,849,309
2025-02-21	43.000	44.350	42.500	43.950	42.791	3,593,120
2025-02-20	44.350	44.450	43.000	43.000	41.866	2,499,907
2025-02-19	44.250	44.700	43.950	43.950	42.791	2,405,210
2025-02-18	44.300	44.300	43.600	43.950	42.791	1,898,203
2025-02-17	43.500	45.150	43.500	43.850	42.693	2,937,586
2025-02-14	44.200	44.850	43.050	43.300	42.158	3,250,596
2025-02-13	44.400	44.700	44.100	44.200	43.034	2,009,784
2025-02-12	44.600	45.700	44.200	44.300	43.131	5,072,675
2025-02-11	44.450	45.450	44.200	44.200	43.034	2,277,716
2025-02-10	45.300	45.450	44.200	44.200	43.034	3,274,196
2025-02-07	45.550	46.250	45.200	45.800	44.592	3,959,368
2025-02-06	46.200	47.400	46.000	46.500	45.273	9,804,887

← NewerPage 7 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.