King Yuan Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	66.675	67.200	65.415	67.200	60.018	13,223,350
2023-07-27	66.465	66.570	64.995	65.625	58.612	12,573,785
2023-07-26	66.780	66.780	65.205	65.415	58.424	13,636,663
2023-07-25	68.670	68.880	66.150	66.150	59.081	19,223,560
2023-07-24	69.195	69.825	67.515	68.040	60.769	22,037,910
2023-07-21	65.415	67.935	65.100	67.935	60.675	17,164,619
2023-07-20	66.360	67.410	65.520	66.570	59.456	13,328,657
2023-07-19	67.305	68.775	66.780	67.095	59.925	21,318,800
2023-07-18	70.035	71.925	65.100	66.780	59.643	52,312,787
2023-07-17	63.630	69.405	63.525	69.090	61.706	52,372,841
2023-07-14	64.050	64.365	61.425	63.105	56.361	22,829,660
2023-07-13	62.475	65.940	62.370	63.315	56.549	55,579,492
2023-07-12	62.685	65.835	62.685	65.310	55.204	34,547,805
2023-07-11	62.580	62.790	61.740	62.370	52.719	15,941,484
2023-07-10	62.895	63.000	61.740	62.160	52.542	10,988,233
2023-07-07	62.475	63.840	61.950	62.475	52.808	22,805,604
2023-07-06	62.475	63.420	61.845	62.475	52.808	16,916,607
2023-07-05	64.365	64.365	62.685	63.000	53.252	15,794,772
2023-07-04	65.415	65.520	63.210	64.365	54.406	26,668,100
2023-07-03	61.215	63.000	60.900	62.370	52.719	20,726,536
2023-06-30	59.220	59.850	58.590	59.850	50.589	7,938,109
2023-06-29	60.270	60.795	58.170	59.220	50.057	14,036,473
2023-06-28	60.060	60.585	59.535	59.955	50.678	10,828,511
2023-06-27	60.480	61.110	59.430	59.850	50.589	18,463,977
2023-06-26	58.800	60.375	58.170	60.375	51.033	12,672,226
2023-06-21	58.380	58.905	57.540	58.695	49.613	11,366,521
2023-06-20	58.905	59.010	58.275	58.590	49.524	4,906,959
2023-06-19	58.800	59.325	58.695	58.800	49.702	6,262,930
2023-06-16	59.850	59.850	58.170	59.325	50.145	19,846,305
2023-06-15	60.375	60.375	59.115	59.850	50.589	11,858,312
2023-06-14	60.585	61.740	59.325	59.955	50.678	26,905,531
2023-06-13	59.115	61.110	58.380	60.270	50.944	42,612,817
2023-06-12	57.750	57.960	56.490	57.015	48.193	11,334,804
2023-06-09	56.805	57.435	56.070	57.015	48.193	12,958,846
2023-06-08	56.175	56.805	55.545	56.700	47.927	11,633,287
2023-06-07	56.490	57.015	56.070	56.700	47.927	10,268,940
2023-06-06	55.545	56.805	54.810	56.700	47.927	11,436,198
2023-06-05	57.330	57.540	55.545	55.860	47.217	12,625,466
2023-06-02	55.125	57.015	55.125	56.910	48.104	17,231,678
2023-06-01	56.175	56.280	54.810	55.020	46.507	13,316,457
2023-05-31	56.910	57.015	55.860	56.700	47.927	14,876,888
2023-05-30	57.225	57.540	55.650	56.595	47.838	19,463,518
2023-05-29	56.910	57.330	55.650	56.385	47.660	36,655,887
2023-05-26	51.345	54.285	51.293	53.655	45.353	40,623,125
2023-05-25	50.400	50.663	50.085	50.453	42.646	7,834,345
2023-05-24	49.140	49.875	49.140	49.875	42.158	5,491,993
2023-05-23	49.140	49.298	48.983	49.140	41.536	3,502,344
2023-05-22	48.878	49.245	48.878	49.140	41.536	3,195,855
2023-05-19	49.298	49.403	48.878	49.140	41.536	5,098,688
2023-05-18	49.140	49.350	49.035	49.193	41.581	4,407,814
2023-05-17	48.195	48.878	48.195	48.825	41.270	3,233,906
2023-05-16	47.985	48.405	47.985	48.038	40.605	3,426,722
2023-05-15	47.723	48.300	47.670	47.985	40.560	3,417,868
2023-05-12	47.565	48.090	47.460	47.933	40.516	1,893,059
2023-05-11	47.828	48.195	47.565	47.775	40.383	5,308,937
2023-05-10	47.513	47.933	47.408	47.618	40.250	4,652,220
2023-05-09	47.828	48.195	47.513	47.565	40.205	6,658,538
2023-05-08	49.350	49.403	47.985	48.090	40.649	9,212,457
2023-05-05	48.983	49.298	48.878	49.088	41.492	2,658,242
2023-05-04	48.720	49.245	48.668	49.140	41.536	3,670,866

← NewerPage 14 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.