King Yuan Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	48.615	49.035	48.405	48.720	41.181	3,242,232
2023-05-02	49.403	49.455	48.563	48.825	41.270	7,511,310
2023-04-28	49.245	49.613	48.825	49.350	41.714	10,107,468
2023-04-27	47.828	48.825	47.355	48.510	41.004	8,963,462
2023-04-26	46.830	47.775	46.830	47.565	40.205	9,374,060
2023-04-25	48.405	48.405	47.250	47.250	39.939	11,609,724
2023-04-24	48.248	48.878	47.933	48.510	41.004	9,942,869
2023-04-21	48.300	48.825	48.195	48.300	40.826	8,478,408
2023-04-20	48.720	48.878	48.248	48.300	40.826	7,158,157
2023-04-19	48.405	48.825	48.195	48.458	40.960	6,929,280
2023-04-18	49.245	49.350	48.195	48.300	40.826	11,824,337
2023-04-17	49.875	50.190	48.510	48.983	41.403	15,879,558
2023-04-14	50.295	50.505	49.508	49.928	42.202	6,819,796
2023-04-13	50.873	50.978	50.190	50.190	42.424	5,649,676
2023-04-12	51.083	51.240	50.820	51.030	43.134	3,131,216
2023-04-11	50.610	51.345	50.295	51.030	43.134	5,896,632
2023-04-10	50.768	50.820	50.190	50.610	42.779	4,460,207
2023-04-07	51.188	51.503	50.820	50.820	42.957	3,763,960
2023-04-06	50.978	51.293	50.138	51.240	43.312	6,410,645
2023-03-31	51.555	51.765	50.925	50.925	43.045	6,813,877
2023-03-30	50.348	51.240	50.295	51.135	43.223	7,274,043
2023-03-29	50.925	51.188	49.875	50.085	42.335	8,015,538
2023-03-28	51.398	51.450	50.558	50.925	43.045	6,671,181
2023-03-27	51.293	51.345	50.610	51.345	43.400	7,645,335
2023-03-24	52.343	52.395	51.555	51.660	43.667	6,972,734
2023-03-23	51.345	52.290	51.240	52.290	44.199	12,145,542
2023-03-22	52.448	52.448	51.293	51.398	43.445	10,079,396
2023-03-21	52.710	53.025	51.240	52.028	43.977	15,116,659
2023-03-20	51.923	52.815	51.450	52.028	43.977	14,666,140
2023-03-17	51.713	51.923	51.240	51.765	43.755	17,032,956
2023-03-16	51.135	51.240	50.085	50.768	42.912	13,616,043
2023-03-15	51.345	51.660	50.715	51.293	43.356	15,683,700
2023-03-14	49.875	50.610	49.560	50.033	42.291	16,097,428
2023-03-13	48.825	50.138	48.563	50.138	42.380	18,513,677
2023-03-10	51.188	51.188	49.193	49.298	41.670	23,904,252
2023-03-09	50.558	51.450	50.295	51.345	43.400	29,605,432
2023-03-08	48.353	49.875	48.353	49.823	42.113	15,352,938
2023-03-07	48.668	49.088	47.985	49.088	41.492	12,380,079
2023-03-06	48.248	48.825	47.933	48.458	40.960	17,653,257
2023-03-03	47.093	48.090	46.673	47.460	40.116	31,641,442
2023-03-02	44.573	44.783	44.258	44.573	37.676	4,252,823
2023-03-01	43.838	44.573	43.470	44.520	37.631	6,404,555
2023-02-24	43.890	44.100	43.313	43.943	37.143	6,055,142
2023-02-23	42.630	43.890	42.630	43.575	36.833	10,754,059
2023-02-22	42.683	42.683	42.210	42.578	35.989	4,587,302
2023-02-21	42.630	42.893	42.315	42.788	36.167	2,731,604
2023-02-20	42.473	42.683	42.368	42.630	36.034	3,038,782
2023-02-17	42.630	42.630	42.315	42.473	35.901	3,551,764
2023-02-16	43.050	43.470	42.630	42.840	36.211	7,243,956
2023-02-15	42.158	42.998	42.158	42.945	36.300	7,789,782
2023-02-14	42.473	42.578	42.053	42.210	35.679	2,649,572
2023-02-13	42.000	42.368	41.790	42.368	35.812	2,984,088
2023-02-10	42.053	42.263	41.633	41.895	35.412	4,663,744
2023-02-09	42.000	42.420	41.948	42.053	35.546	4,635,311
2023-02-08	42.315	42.473	42.105	42.158	35.634	4,150,947
2023-02-07	41.475	42.105	41.423	42.105	35.590	4,259,954
2023-02-06	41.948	41.948	41.475	41.790	35.324	3,591,967
2023-02-03	41.580	42.315	41.265	42.263	35.723	7,558,819
2023-02-02	41.003	42.105	40.950	41.580	35.146	13,905,219
2023-02-01	40.425	40.793	40.320	40.688	34.392	5,845,718

← NewerPage 15 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.