King Yuan Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	84.210	84.945	82.110	83.580	74.648	20,925,112
2023-10-25	87.780	88.515	86.100	86.100	76.899	9,845,918
2023-10-24	87.465	89.985	86.310	87.255	77.930	20,404,894
2023-10-23	90.090	90.930	86.835	86.835	77.555	21,953,950
2023-10-20	89.040	95.760	87.780	90.615	80.931	55,419,764
2023-10-19	84.630	89.355	84.630	89.145	79.618	22,889,525
2023-10-18	87.045	87.885	84.630	85.575	76.430	24,504,300
2023-10-17	86.835	89.355	86.100	86.940	77.649	23,944,164
2023-10-16	87.045	87.150	84.315	85.890	76.711	14,893,470
2023-10-13	84.630	88.200	83.160	87.255	77.930	18,963,049
2023-10-12	85.260	85.575	83.580	85.050	75.961	16,906,056
2023-10-11	82.950	84.525	81.900	84.210	75.211	23,632,121
2023-10-06	83.475	83.790	81.270	81.585	72.866	10,238,523
2023-10-05	81.480	82.635	81.165	82.425	73.616	8,897,750
2023-10-04	79.485	81.585	79.170	80.535	71.928	11,851,907
2023-10-03	82.425	83.265	82.005	82.005	73.241	8,413,189
2023-10-02	81.270	82.740	80.640	82.740	73.898	11,397,487
2023-09-28	81.480	82.425	79.380	79.800	71.272	17,598,095
2023-09-27	80.430	81.480	80.010	81.480	72.772	10,667,377
2023-09-26	82.215	82.740	80.535	80.955	72.303	9,246,919
2023-09-25	82.110	82.950	81.375	81.480	72.772	13,834,419
2023-09-22	77.805	81.375	77.490	81.375	72.679	25,690,981
2023-09-21	79.485	79.485	76.755	78.330	69.959	32,067,309
2023-09-20	86.310	87.150	80.115	80.640	72.022	44,113,507
2023-09-19	83.370	86.520	82.635	85.050	75.961	24,680,623
2023-09-18	84.105	84.630	82.530	83.580	74.648	16,494,479
2023-09-15	81.795	85.470	81.585	84.945	75.867	30,126,793
2023-09-14	81.375	83.685	80.850	81.900	73.147	16,591,097
2023-09-13	81.480	82.215	79.905	80.640	72.022	11,043,335
2023-09-12	80.430	82.740	80.010	82.005	73.241	10,872,792
2023-09-11	82.950	82.950	80.010	80.745	72.116	12,387,666
2023-09-08	82.320	83.370	81.585	82.950	74.085	8,356,541
2023-09-07	82.530	84.735	81.480	82.845	73.991	18,964,423
2023-09-06	82.635	83.790	81.795	83.790	74.835	17,019,415
2023-09-05	81.375	82.320	79.380	82.110	73.335	15,532,747
2023-09-04	79.380	81.795	79.065	81.795	73.054	13,928,305
2023-09-01	81.060	81.270	79.065	79.590	71.084	12,824,247
2023-08-31	80.640	81.690	79.590	80.640	72.022	18,277,345
2023-08-30	81.480	82.740	80.115	81.060	72.397	28,586,451
2023-08-29	79.800	80.535	77.385	78.855	70.428	24,023,850
2023-08-28	85.260	85.890	77.805	79.170	70.709	42,364,850
2023-08-25	82.950	86.730	82.740	83.475	74.554	66,575,175
2023-08-24	87.675	87.675	79.380	82.425	73.616	95,057,980
2023-08-23	74.235	79.800	73.500	79.800	71.272	89,864,564
2023-08-22	68.565	73.185	68.460	72.555	64.801	52,713,650
2023-08-21	66.150	67.725	65.940	67.515	60.300	9,861,148
2023-08-18	67.620	68.250	64.785	65.100	58.143	12,625,365
2023-08-17	67.620	68.250	66.885	68.145	60.862	13,024,615
2023-08-16	66.045	68.250	65.940	68.250	60.956	12,413,708
2023-08-15	65.310	67.620	65.310	66.990	59.831	12,830,311
2023-08-14	64.785	65.310	63.945	64.575	57.674	6,116,710
2023-08-11	64.785	65.940	64.365	65.205	58.237	6,034,084
2023-08-10	67.200	67.200	63.735	64.155	57.299	13,450,062
2023-08-09	68.775	69.090	67.200	67.725	60.487	11,516,942
2023-08-08	68.250	68.775	66.885	68.565	61.238	21,173,800
2023-08-07	65.310	68.145	63.630	67.935	60.675	28,960,700
2023-08-04	63.000	63.525	61.635	63.420	56.642	13,113,091
2023-08-02	64.785	66.045	62.685	63.735	56.924	17,368,096
2023-08-01	66.045	66.255	63.105	64.680	57.768	23,872,354
2023-07-31	67.830	68.460	65.520	66.150	59.081	19,425,832

← NewerPage 13 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.