King Yuan Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	86.520	87.045	84.315	85.365	76.242	20,044,828
2024-01-18	83.055	84.525	82.635	83.685	74.742	20,553,834
2024-01-17	83.055	83.475	80.850	81.060	72.397	16,440,592
2024-01-16	82.110	82.950	81.480	82.530	73.710	16,616,700
2024-01-15	80.325	81.900	79.380	81.585	72.866	14,932,667
2024-01-12	80.850	81.165	78.750	79.380	70.897	38,138,186
2024-01-11	85.890	85.995	81.585	81.900	73.147	29,877,010
2024-01-10	86.100	86.520	84.630	85.890	76.711	7,867,717
2024-01-09	86.520	86.940	85.575	86.205	76.992	7,403,578
2024-01-08	87.675	87.780	84.630	85.680	76.523	13,261,666
2024-01-05	87.780	87.990	86.415	87.045	77.743	6,898,932
2024-01-04	87.675	88.305	85.470	87.255	77.930	13,413,104
2024-01-03	87.780	88.095	86.520	87.675	78.305	8,115,805
2024-01-02	89.355	89.880	88.200	88.200	78.774	8,597,038
2023-12-29	89.565	89.775	88.620	89.145	79.618	4,787,010
2023-12-28	90.300	91.980	89.145	89.145	79.618	9,494,222
2023-12-27	88.725	90.300	87.990	89.985	80.368	9,810,900
2023-12-26	87.990	88.410	87.255	87.780	78.399	8,275,691
2023-12-25	88.200	88.200	87.045	87.675	78.305	7,722,124
2023-12-22	88.515	89.565	87.045	87.780	78.399	9,406,255
2023-12-21	88.830	88.935	87.360	87.570	78.211	10,348,984
2023-12-20	89.775	90.510	89.040	89.670	80.087	9,355,183
2023-12-19	89.985	91.665	88.200	88.410	78.962	14,369,517
2023-12-18	93.450	93.450	89.565	89.670	80.087	16,979,972
2023-12-15	99.120	99.750	93.450	93.450	83.463	21,843,608
2023-12-14	96.600	100.38	96.495	98.175	87.683	37,706,286
2023-12-13	90.930	93.975	90.510	93.975	83.932	21,284,237
2023-12-12	87.675	90.300	87.675	90.195	80.556	14,780,458
2023-12-11	85.260	87.885	85.155	87.360	78.024	8,017,824
2023-12-08	90.615	91.140	87.360	87.465	78.118	13,284,082
2023-12-07	89.145	90.405	89.040	89.775	80.181	8,341,191
2023-12-06	87.885	90.930	87.570	90.825	81.119	13,879,191
2023-12-05	87.990	88.935	86.415	87.255	77.930	9,924,287
2023-12-04	87.570	89.040	87.150	88.410	78.962	9,908,395
2023-12-01	87.150	87.150	85.680	86.940	77.649	6,517,342
2023-11-30	85.680	87.045	84.840	86.940	77.649	11,624,036
2023-11-29	87.150	88.095	85.470	85.470	76.336	10,464,165
2023-11-28	85.260	87.465	85.155	87.150	77.836	7,588,624
2023-11-27	85.575	86.415	84.630	84.840	75.773	5,589,532
2023-11-24	86.625	86.625	84.840	85.575	76.430	5,134,069
2023-11-23	86.205	87.675	85.575	86.205	76.992	6,623,900
2023-11-22	86.940	86.940	85.155	85.680	76.523	8,603,502
2023-11-21	88.200	88.620	86.730	86.835	77.555	10,007,014
2023-11-20	88.935	88.935	86.730	87.255	77.930	10,049,410
2023-11-17	88.410	89.775	88.410	89.355	79.806	7,429,711
2023-11-16	88.305	88.830	87.465	88.410	78.962	6,734,371
2023-11-15	94.500	94.500	87.990	87.990	78.587	29,950,371
2023-11-14	91.770	93.345	91.140	92.400	82.525	20,084,383
2023-11-13	87.465	91.770	87.360	91.035	81.306	27,068,324
2023-11-10	87.570	87.570	85.680	85.995	76.805	5,007,675
2023-11-09	88.095	88.830	87.045	87.990	78.587	8,946,636
2023-11-08	87.360	88.200	86.100	87.465	78.118	10,946,944
2023-11-07	87.570	87.570	86.205	86.835	77.555	10,527,130
2023-11-06	85.575	88.410	85.575	87.570	78.211	23,222,211
2023-11-03	84.525	85.785	82.845	84.735	75.679	12,824,911
2023-11-02	81.585	84.210	81.480	83.685	74.742	12,264,451
2023-11-01	80.745	81.270	79.380	80.220	71.647	9,072,628
2023-10-31	84.210	84.315	79.905	80.115	71.553	13,927,057
2023-10-30	81.585	83.685	81.270	83.475	74.554	10,122,575
2023-10-27	83.895	83.895	80.955	81.270	72.585	15,847,268

← NewerPage 12 of 21 · 1,212 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.