King Yuan Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	109.20	116.55	107.10	113.93	104.22	27,907,354
2024-07-23	121.28	121.28	116.55	118.13	108.06	22,779,425
2024-07-22	126.00	126.00	116.03	117.60	107.58	36,256,034
2024-07-19	124.95	129.15	124.43	125.48	114.79	27,754,825
2024-07-18	125.48	130.20	121.80	124.95	114.31	41,993,348
2024-07-17	135.98	136.50	126.00	133.88	122.47	48,404,017
2024-07-16	132.83	138.60	131.78	135.45	123.91	38,224,166
2024-07-15	134.40	137.03	130.20	134.93	120.51	26,511,147
2024-07-12	133.35	135.45	130.73	133.88	119.57	35,402,158
2024-07-11	143.33	143.33	136.50	137.55	122.85	28,612,081
2024-07-10	137.55	143.85	136.50	141.75	126.60	35,741,831
2024-07-09	143.33	145.95	137.55	138.08	123.32	86,304,381
2024-07-08	127.58	139.65	124.95	139.65	124.73	44,623,539
2024-07-05	126.00	127.05	123.38	127.05	113.47	16,208,085
2024-07-04	125.48	127.58	122.85	125.48	112.07	33,950,977
2024-07-03	119.18	123.90	118.65	123.38	110.19	40,177,837
2024-07-02	122.33	122.33	113.40	117.08	104.56	56,616,776
2024-07-01	124.43	126.00	120.75	122.33	109.25	29,207,953
2024-06-28	125.48	127.05	123.90	124.95	111.60	24,058,477
2024-06-27	122.85	126.00	121.28	126.00	112.53	24,958,448
2024-06-26	124.43	129.15	122.85	123.90	110.66	57,772,849
2024-06-25	119.70	123.90	114.45	123.38	110.19	47,176,235
2024-06-24	119.18	128.10	119.18	120.75	107.85	82,539,709
2024-06-21	114.98	118.65	111.83	117.60	105.03	38,761,860
2024-06-20	116.03	120.75	114.45	117.60	105.03	47,500,966
2024-06-19	110.25	116.03	108.15	114.45	102.22	57,383,993
2024-06-18	107.10	110.25	106.05	109.73	97.999	44,412,540
2024-06-17	105.00	109.73	103.53	104.48	93.310	54,649,815
2024-06-14	99.645	102.80	98.805	100.70	89.934	39,973,115
2024-06-13	93.555	101.12	92.610	99.435	88.808	40,268,085
2024-06-12	92.190	93.030	91.770	92.085	82.244	9,659,592
2024-06-11	92.820	93.345	89.670	91.770	81.963	21,991,099
2024-06-07	94.185	94.290	93.030	93.345	83.369	10,732,666
2024-06-06	94.605	95.025	93.030	93.870	83.838	11,799,323
2024-06-05	96.075	96.180	93.660	93.660	83.651	14,386,212
2024-06-04	95.130	97.020	94.920	95.130	84.964	18,393,659
2024-06-03	94.605	97.125	94.080	95.235	85.057	24,056,702
2024-05-31	95.025	95.340	92.610	92.610	82.713	23,782,143
2024-05-30	94.710	96.285	94.080	94.920	84.776	13,702,160
2024-05-29	95.550	96.390	95.025	95.235	85.057	18,426,628
2024-05-28	96.075	96.075	94.395	94.500	84.401	11,683,423
2024-05-27	93.870	95.655	93.660	95.445	85.245	12,332,572
2024-05-24	92.610	93.660	91.455	92.820	82.900	8,321,238
2024-05-23	95.970	96.600	92.400	92.610	82.713	19,008,841
2024-05-22	95.865	96.495	94.185	94.710	84.588	14,481,665
2024-05-21	93.975	95.865	93.660	94.920	84.776	12,878,553
2024-05-20	95.235	96.180	93.240	93.345	83.369	26,434,225
2024-05-17	91.980	94.395	91.665	93.240	83.275	27,288,493
2024-05-16	89.355	91.770	89.355	91.140	81.400	16,332,184
2024-05-15	90.195	90.720	88.725	88.725	79.243	18,006,248
2024-05-14	89.670	90.195	88.830	89.565	79.993	9,135,110
2024-05-13	91.350	91.350	88.725	89.670	80.087	13,591,140
2024-05-10	89.670	91.140	88.830	90.300	80.650	15,821,158
2024-05-09	92.085	92.505	89.250	89.250	79.712	20,654,321
2024-05-08	91.665	92.925	90.720	91.980	82.150	14,181,072
2024-05-07	91.560	93.450	90.615	91.875	82.056	25,007,410
2024-05-06	95.445	95.550	88.515	91.350	81.587	56,358,224
2024-05-03	101.33	101.33	97.965	98.175	87.683	9,546,639
2024-05-02	99.330	99.750	97.965	99.645	88.996	11,833,945
2024-04-30	105.00	106.05	100.38	100.59	89.840	24,037,776

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-28	1.0500 TWD
2025-07-10	4.0000 TWD
2024-07-16	3.2000 TWD
2023-07-13	3.5000 TWD
2022-07-21	3.0000 TWD
2021-08-19	2.0000 TWD
2020-07-13	1.8000 TWD
2019-07-18	1.3500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.