KYE Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	44.300	45.400	43.750	45.150	43.959	4,123,637
2024-10-30	45.600	45.900	44.800	45.000	43.813	3,611,338
2024-10-29	46.500	46.850	45.350	45.550	44.348	4,111,855
2024-10-28	47.500	48.000	46.150	46.450	45.225	4,439,381
2024-10-25	48.700	49.000	47.300	47.500	46.247	5,615,912
2024-10-24	49.900	51.500	48.450	48.600	47.318	13,664,451
2024-10-23	48.900	50.300	48.900	49.200	47.902	4,592,823
2024-10-22	49.300	49.500	48.650	49.200	47.902	3,907,779
2024-10-21	49.000	49.850	48.800	49.500	48.194	6,161,331
2024-10-18	50.700	51.200	48.400	49.350	48.048	13,639,103
2024-10-17	48.800	51.200	48.100	50.400	49.070	25,924,658
2024-10-16	46.800	50.200	46.500	48.400	47.123	28,783,372
2024-10-15	47.650	48.800	46.650	47.150	45.906	7,085,461
2024-10-14	47.150	47.850	46.050	47.400	46.150	8,083,247
2024-10-11	48.500	48.950	46.500	46.700	45.468	8,562,900
2024-10-09	50.800	51.300	47.850	48.750	47.464	12,536,840
2024-10-08	51.800	52.000	50.600	50.700	49.363	5,235,440
2024-10-07	51.900	52.700	51.000	52.700	51.310	5,474,594
2024-10-04	53.500	53.500	51.300	51.300	49.947	6,040,807
2024-10-01	53.500	54.400	52.900	53.900	52.478	5,181,000
2024-09-30	53.300	54.300	52.600	54.000	52.575	5,152,623
2024-09-27	54.800	56.100	53.800	53.800	52.381	10,847,888
2024-09-26	56.000	56.300	54.200	54.700	53.257	16,523,204
2024-09-25	53.000	56.000	52.700	55.100	53.646	24,946,620
2024-09-24	51.300	52.900	51.200	52.200	50.823	10,693,558
2024-09-23	53.500	54.300	51.000	51.300	49.947	11,218,603
2024-09-20	55.700	55.900	53.300	53.500	52.089	9,138,309
2024-09-19	54.500	55.500	54.000	54.700	53.257	7,592,743
2024-09-18	55.400	56.400	54.200	54.200	52.770	7,473,100
2024-09-16	55.300	56.000	54.300	56.000	54.523	10,721,686
2024-09-13	56.900	57.000	55.000	55.300	53.841	10,041,954
2024-09-12	57.300	58.500	56.600	56.600	55.107	13,627,439
2024-09-11	57.100	57.400	55.900	55.900	54.425	7,037,950
2024-09-10	60.000	60.100	55.400	56.900	55.399	15,831,603
2024-09-09	56.700	59.200	56.700	59.000	57.444	11,077,821
2024-09-06	59.900	60.200	58.200	58.200	56.665	14,645,747
2024-09-05	59.600	60.900	58.100	59.600	58.028	30,418,669
2024-09-04	56.400	58.600	54.600	58.200	56.665	23,516,397
2024-09-03	58.300	62.500	57.500	59.400	57.833	44,447,912
2024-09-02	59.300	59.800	58.300	58.400	56.859	7,833,378
2024-08-30	60.900	61.300	59.000	59.100	57.541	10,851,446
2024-08-29	59.600	61.400	59.200	60.900	59.293	11,969,601
2024-08-28	62.400	62.500	60.200	60.700	59.099	22,412,916
2024-08-27	58.900	62.700	58.200	62.000	60.364	38,633,898
2024-08-26	62.500	62.600	59.000	59.000	57.444	22,008,159
2024-08-23	60.400	62.000	59.100	61.900	60.267	23,079,218
2024-08-22	63.000	63.600	60.600	61.300	59.683	26,401,802
2024-08-21	64.600	64.800	62.700	62.700	61.046	24,851,923
2024-08-20	66.600	68.000	64.400	65.300	63.577	55,332,414
2024-08-19	65.400	67.300	63.500	65.400	63.675	63,294,886
2024-08-16	65.600	66.400	64.100	64.400	62.701	52,945,376
2024-08-15	65.200	66.200	63.200	64.000	62.312	37,825,763
2024-08-14	66.500	68.300	63.800	64.300	62.604	88,320,234
2024-08-13	63.100	65.700	61.800	64.500	62.798	74,756,918
2024-08-12	64.000	65.000	61.100	62.900	61.241	65,024,074
2024-08-09	64.800	67.200	62.300	62.900	61.241	110,634,839
2024-08-08	59.100	63.300	57.600	61.300	59.683	121,158,795
2024-08-07	54.000	58.000	54.000	58.000	56.470	33,310,730
2024-08-06	60.600	61.500	52.200	52.800	51.407	63,108,202
2024-08-05	61.800	63.900	57.900	57.900	56.373	49,900,804

← NewerPage 9 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.