KYE Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	43.900	45.800	43.900	45.100	43.910	4,394,341
2025-02-04	45.000	45.350	43.750	43.750	42.596	3,324,206
2025-02-03	42.200	44.900	41.550	44.900	43.716	3,486,105
2025-01-22	43.550	43.900	43.200	43.800	42.645	4,287,067
2025-01-21	43.400	43.700	43.000	43.000	41.866	2,380,663
2025-01-20	42.950	43.800	42.350	43.800	42.645	3,574,311
2025-01-17	42.200	42.950	41.400	42.950	41.817	3,859,546
2025-01-16	43.300	43.800	42.400	42.400	41.281	8,415,400
2025-01-15	42.150	42.650	41.200	41.350	40.259	3,778,653
2025-01-14	40.800	42.150	40.550	42.150	41.038	3,933,031
2025-01-13	42.000	42.200	40.050	40.950	39.870	5,605,514
2025-01-10	44.000	44.300	42.500	42.500	41.379	6,126,343
2025-01-09	45.750	46.800	44.050	44.050	42.888	9,305,219
2025-01-08	46.000	46.400	45.200	45.500	44.300	4,118,778
2025-01-07	47.000	47.700	46.100	46.300	45.079	12,842,456
2025-01-06	46.000	46.200	44.500	46.100	44.884	6,610,573
2025-01-03	45.700	47.250	45.150	45.150	43.959	7,095,056
2025-01-02	47.700	47.850	45.800	45.850	44.640	6,166,955
2024-12-31	46.500	47.800	46.300	47.700	46.442	7,103,313
2024-12-30	47.500	48.200	46.800	46.800	45.565	5,561,320
2024-12-27	49.500	50.200	47.450	47.500	46.247	13,848,664
2024-12-26	51.400	51.400	48.850	49.450	48.146	18,563,250
2024-12-25	50.100	51.500	50.000	51.400	50.044	43,845,329
2024-12-24	51.100	52.400	48.800	49.850	48.535	88,815,550
2024-12-23	48.000	51.100	47.700	51.100	49.752	113,891,988
2024-12-20	42.450	46.500	41.950	46.500	45.273	23,269,296
2024-12-19	40.100	42.400	40.000	42.300	41.184	8,821,854
2024-12-18	42.000	42.000	40.800	40.950	39.870	7,125,968
2024-12-17	39.500	42.500	39.500	42.400	41.281	11,656,565
2024-12-16	40.200	41.200	39.050	39.350	38.312	4,269,884
2024-12-13	41.900	41.950	40.650	40.650	39.578	4,922,694
2024-12-12	41.000	42.450	40.700	42.200	41.087	7,431,406
2024-12-11	40.300	41.450	39.850	40.550	39.480	5,019,276
2024-12-10	40.550	41.350	40.200	40.550	39.480	2,857,687
2024-12-09	42.000	42.150	40.600	40.750	39.675	2,707,775
2024-12-06	41.750	43.100	41.400	41.800	40.697	5,010,575
2024-12-05	42.950	42.950	41.200	41.650	40.551	4,556,617
2024-12-04	43.100	43.400	42.300	42.450	41.330	3,120,694
2024-12-03	43.250	43.550	42.700	42.750	41.622	2,673,679
2024-12-02	44.150	44.700	43.100	43.100	41.963	3,701,890
2024-11-29	42.850	43.400	42.250	43.400	42.255	2,480,665
2024-11-28	44.100	44.150	42.650	42.800	41.671	3,249,511
2024-11-27	45.900	46.300	43.700	43.950	42.791	7,235,482
2024-11-26	45.150	47.200	44.550	45.850	44.640	13,915,528
2024-11-25	44.450	45.300	44.200	45.150	43.959	4,789,249
2024-11-22	44.500	46.000	44.050	44.050	42.888	5,102,058
2024-11-21	43.650	44.450	43.300	44.250	43.083	2,389,994
2024-11-20	43.650	43.650	43.650	43.650	42.499	2,565,760
2024-11-19	44.300	44.900	44.000	44.400	43.229	3,226,101
2024-11-18	45.250	45.400	44.200	44.200	43.034	3,326,324
2024-11-15	43.700	46.200	43.700	45.850	44.640	8,067,034
2024-11-14	46.450	46.500	43.350	43.550	42.401	4,779,752
2024-11-13	45.200	46.000	45.100	45.650	44.446	2,660,189
2024-11-12	44.750	45.850	43.300	45.800	44.592	4,815,427
2024-11-11	46.100	46.450	45.050	45.100	43.910	2,680,915
2024-11-08	47.550	48.100	46.050	46.100	44.884	4,118,583
2024-11-07	47.100	49.500	46.550	47.350	46.101	10,368,184
2024-11-06	46.100	47.300	45.350	46.900	45.663	5,651,615
2024-11-05	44.650	47.300	44.650	45.800	44.592	12,750,572
2024-11-04	45.300	45.300	44.000	44.750	43.569	3,745,002

← NewerPage 8 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.