King Yuan Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	39.848	40.215	39.795	40.215	33.992	4,974,970
2023-01-30	39.480	40.005	39.323	39.848	33.682	8,950,185
2023-01-17	39.218	39.218	38.955	39.008	32.972	3,100,504
2023-01-16	38.850	39.113	38.798	39.060	33.016	1,784,934
2023-01-13	39.165	39.270	38.798	39.008	32.972	3,023,367
2023-01-12	39.323	39.375	38.955	38.955	32.927	2,796,424
2023-01-11	39.270	39.375	39.060	39.270	33.194	2,643,432
2023-01-10	39.480	39.533	39.113	39.270	33.194	2,226,660
2023-01-09	38.903	39.480	38.745	39.323	33.238	3,821,523
2023-01-06	38.430	38.535	38.273	38.483	32.528	1,949,400
2023-01-05	38.430	38.535	38.220	38.378	32.439	1,975,983
2023-01-04	38.325	38.483	38.168	38.220	32.306	1,526,684
2023-01-03	38.115	38.430	37.800	38.430	32.484	2,406,713
2022-12-30	37.958	38.220	37.853	38.010	32.129	2,868,463
2022-12-29	37.643	38.010	37.170	37.748	31.907	2,750,584
2022-12-28	38.220	38.220	37.695	37.905	32.040	2,710,815
2022-12-27	38.430	38.483	38.220	38.378	32.439	1,640,969
2022-12-26	38.220	38.273	37.958	38.220	32.306	1,301,885
2022-12-23	38.640	38.640	37.800	38.220	32.306	4,505,240
2022-12-22	38.483	39.218	38.483	38.903	32.883	7,926,561
2022-12-21	38.640	39.008	38.168	38.325	32.395	8,492,804
2022-12-20	39.270	39.428	38.378	38.483	32.528	12,049,125
2022-12-19	38.850	39.375	38.325	39.375	33.282	13,028,586
2022-12-16	37.958	39.008	37.853	39.008	32.972	10,674,419
2022-12-15	38.220	38.745	38.063	38.693	32.706	5,020,641
2022-12-14	38.063	38.325	37.800	38.273	32.351	4,602,841
2022-12-13	37.853	38.168	37.643	37.905	32.040	3,276,506
2022-12-12	37.275	37.853	36.960	37.748	31.907	3,203,080
2022-12-09	36.960	37.380	36.908	37.380	31.596	2,581,009
2022-12-08	36.855	37.170	36.593	36.855	31.152	2,666,708
2022-12-07	37.538	37.538	36.645	36.855	31.152	5,537,935
2022-12-06	37.905	38.325	37.538	37.538	31.729	4,883,124
2022-12-05	38.430	38.483	37.905	38.010	32.129	4,700,404
2022-12-02	38.010	38.640	38.010	38.220	32.306	5,583,560
2022-12-01	37.748	38.115	37.695	38.010	32.129	5,555,482
2022-11-30	37.065	37.485	37.013	37.328	31.552	2,990,154
2022-11-29	36.803	37.118	36.540	37.013	31.285	2,528,612
2022-11-28	36.645	37.065	36.488	36.803	31.108	2,564,194
2022-11-25	37.170	37.223	36.803	36.803	31.108	2,607,551
2022-11-24	37.275	37.380	36.908	37.223	31.463	3,063,689
2022-11-23	37.275	37.380	36.960	37.013	31.285	2,574,139
2022-11-22	37.223	37.223	36.750	36.960	31.241	5,298,106
2022-11-21	37.800	37.853	37.275	37.328	31.552	3,718,607
2022-11-18	37.485	38.273	37.433	37.748	31.907	7,454,172
2022-11-17	37.643	37.695	37.118	37.485	31.685	6,287,820
2022-11-16	37.433	38.010	37.118	37.695	31.862	9,079,588
2022-11-15	36.960	37.380	36.540	37.223	31.463	6,792,797
2022-11-14	36.540	37.065	36.383	36.750	31.064	9,059,973
2022-11-11	36.435	36.960	36.015	36.173	30.575	8,381,697
2022-11-10	35.333	35.700	35.175	35.648	30.132	4,549,428
2022-11-09	35.175	35.700	35.175	35.543	30.043	8,447,907
2022-11-08	35.490	35.543	34.755	34.860	29.466	7,037,425
2022-11-07	35.385	35.490	34.913	35.175	29.732	5,332,501
2022-11-04	34.755	35.018	34.283	34.860	29.466	3,429,482
2022-11-03	34.703	34.860	34.388	34.755	29.377	3,032,971
2022-11-02	34.598	34.965	34.388	34.808	29.422	3,169,281
2022-11-01	34.335	34.598	34.125	34.545	29.200	3,356,876
2022-10-31	34.125	34.440	33.758	34.335	29.022	6,148,858
2022-10-28	34.283	34.283	33.653	33.653	28.445	4,086,186
2022-10-27	33.653	34.598	33.653	34.493	29.155	7,748,469

← NewerPage 16 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.