King Yuan Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	109.20	110.25	102.90	103.85	92.747	50,649,270
2024-04-25	99.750	101.33	97.650	100.28	89.559	12,610,436
2024-04-24	99.540	102.27	99.330	100.91	90.121	14,926,967
2024-04-23	101.96	102.80	94.395	96.915	86.558	26,877,625
2024-04-22	103.22	103.32	100.17	100.80	90.028	12,763,418
2024-04-19	105.00	106.58	100.49	103.95	92.841	21,094,915
2024-04-18	106.05	108.15	105.00	107.10	95.654	8,025,957
2024-04-17	105.00	108.68	105.00	107.63	96.123	9,352,778
2024-04-16	108.68	108.68	103.53	104.69	93.497	20,722,076
2024-04-15	111.30	111.30	109.20	109.73	97.999	13,481,050
2024-04-12	111.83	114.98	111.83	112.35	100.34	11,311,936
2024-04-11	111.30	112.88	108.68	111.30	99.405	11,866,788
2024-04-10	112.35	114.45	111.30	111.30	99.405	12,419,029
2024-04-09	110.78	113.93	110.25	111.83	99.874	13,644,068
2024-04-08	112.35	114.98	110.25	111.83	99.874	10,041,204
2024-04-03	113.40	113.40	110.78	111.83	99.874	9,403,513
2024-04-02	108.68	113.40	108.68	112.35	100.34	11,972,681
2024-04-01	110.78	111.30	107.63	108.15	96.592	9,607,455
2024-03-29	112.35	112.35	109.73	110.78	98.937	5,874,188
2024-03-28	111.83	113.40	109.73	111.30	99.405	10,287,984
2024-03-27	111.83	112.88	110.78	111.30	99.405	9,124,171
2024-03-26	113.93	114.45	109.20	110.78	98.937	13,620,070
2024-03-25	116.03	118.13	113.93	113.93	101.75	18,783,125
2024-03-22	117.60	121.80	114.45	114.98	102.69	44,780,053
2024-03-21	113.40	114.45	110.25	113.93	101.75	19,930,349
2024-03-20	115.50	120.75	112.35	112.88	100.81	33,282,887
2024-03-19	115.50	116.55	113.40	114.45	102.22	22,733,145
2024-03-18	116.03	117.60	113.40	116.55	104.09	39,361,229
2024-03-15	108.68	113.40	107.63	112.88	100.81	16,168,944
2024-03-14	111.30	112.88	108.68	109.73	97.999	14,618,740
2024-03-13	114.45	115.50	110.78	113.93	101.75	20,784,708
2024-03-12	112.35	117.08	111.83	114.98	102.69	14,357,457
2024-03-11	117.08	117.60	111.83	113.40	101.28	21,159,770
2024-03-08	126.00	129.15	113.93	116.55	104.09	71,575,787
2024-03-07	116.03	122.33	113.93	122.33	109.25	55,224,014
2024-03-06	100.49	111.83	99.120	111.30	99.405	38,939,124
2024-03-05	101.96	102.59	98.910	102.27	91.340	27,054,025
2024-03-04	97.020	101.54	95.760	100.80	90.028	25,234,321
2024-03-01	95.025	96.915	93.555	93.975	83.932	14,008,118
2024-02-29	93.135	94.500	91.980	93.240	83.275	14,135,246
2024-02-27	93.975	95.550	92.610	93.975	83.932	14,244,237
2024-02-26	98.700	98.700	93.765	93.975	83.932	26,217,145
2024-02-23	100.28	104.79	98.385	99.540	88.902	55,986,775
2024-02-22	94.500	98.175	93.240	98.175	87.683	33,750,277
2024-02-21	91.980	92.295	91.140	91.875	82.056	6,487,409
2024-02-20	91.875	92.610	90.510	91.875	82.056	9,890,072
2024-02-19	93.765	94.290	91.665	92.085	82.244	12,857,424
2024-02-16	91.980	95.235	91.245	94.500	84.401	29,763,304
2024-02-15	87.465	90.510	87.150	89.670	80.087	23,901,001
2024-02-05	86.310	86.835	85.365	86.310	77.086	6,693,549
2024-02-02	87.255	87.780	85.785	86.310	77.086	5,041,141
2024-02-01	87.990	88.200	86.520	86.835	77.555	6,810,871
2024-01-31	88.515	88.620	87.885	88.200	78.774	6,130,244
2024-01-30	88.410	88.410	87.675	88.200	78.774	6,716,060
2024-01-29	87.045	87.990	86.310	87.990	78.587	5,784,943
2024-01-26	86.100	87.255	84.420	87.045	77.743	8,595,761
2024-01-25	86.625	87.570	86.310	86.310	77.086	8,194,835
2024-01-24	86.310	87.360	85.785	86.205	76.992	7,475,509
2024-01-23	88.830	88.830	86.205	86.205	76.992	11,234,628
2024-01-22	86.310	88.410	86.205	88.305	78.868	19,797,625

← NewerPage 11 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.