King Yuan Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-26	33.495	33.600	33.075	33.443	28.268	3,745,822
2022-10-25	33.600	34.020	33.075	33.075	27.957	3,130,588
2022-10-24	33.653	33.915	33.495	33.600	28.401	3,353,723
2022-10-21	33.495	33.758	33.128	33.233	28.090	5,565,176
2022-10-20	32.445	33.915	32.183	33.915	28.667	11,645,994
2022-10-19	33.075	33.390	32.550	32.550	27.513	5,592,622
2022-10-18	32.865	33.390	32.813	33.075	27.957	6,662,058
2022-10-17	32.183	32.550	31.815	32.445	27.425	5,953,355
2022-10-14	31.868	32.813	31.868	32.708	27.647	7,290,716
2022-10-13	31.815	31.920	31.133	31.185	26.360	5,067,752
2022-10-12	31.763	31.920	31.238	31.710	26.803	7,097,597
2022-10-11	32.340	32.340	31.658	31.815	26.892	9,365,817
2022-10-07	32.970	33.338	32.760	33.075	27.957	4,160,074
2022-10-06	33.863	33.915	32.813	33.075	27.957	11,114,046
2022-10-05	33.443	34.178	33.390	33.758	28.534	8,786,319
2022-10-04	32.498	33.023	32.445	32.865	27.780	6,070,397
2022-10-03	32.078	32.183	31.605	32.078	27.114	7,058,784
2022-09-30	32.025	32.393	31.710	32.340	27.336	8,229,256
2022-09-29	33.075	33.233	32.235	32.760	27.691	7,672,335
2022-09-28	33.495	33.915	32.655	32.655	27.602	7,749,837
2022-09-27	33.548	33.705	32.865	33.390	28.224	7,492,066
2022-09-26	35.123	35.175	33.390	33.390	28.224	15,320,393
2022-09-23	36.120	36.173	35.595	35.648	30.132	10,112,662
2022-09-22	36.330	36.435	36.015	36.278	30.664	7,671,533
2022-09-21	36.750	36.750	36.330	36.488	30.842	10,914,229
2022-09-20	37.065	37.275	36.435	36.698	31.019	10,031,245
2022-09-19	36.908	37.065	36.593	36.960	31.241	8,125,597
2022-09-16	37.118	37.223	36.225	37.223	31.463	15,688,997
2022-09-15	37.433	37.695	37.223	37.223	31.463	4,709,465
2022-09-14	37.275	37.538	37.065	37.380	31.596	4,798,996
2022-09-13	38.220	38.430	37.853	38.010	32.129	3,243,438
2022-09-12	38.220	38.430	37.905	37.958	32.084	3,227,975
2022-09-08	37.380	37.905	37.013	37.800	31.951	4,955,826
2022-09-07	37.275	37.380	36.645	37.170	31.419	6,361,101
2022-09-06	38.220	38.325	37.380	37.538	31.729	8,647,392
2022-09-05	38.273	38.535	37.853	38.010	32.129	5,281,763
2022-09-02	38.850	38.903	38.010	38.220	32.306	6,890,209
2022-09-01	39.060	39.165	38.640	38.640	32.661	6,200,559
2022-08-31	39.008	39.375	38.955	39.218	33.149	3,053,347
2022-08-30	39.008	39.113	38.798	38.903	32.883	7,637,408
2022-08-29	39.113	39.218	38.903	39.113	33.061	3,847,513
2022-08-26	39.795	40.005	39.690	39.743	33.593	3,829,337
2022-08-25	39.585	39.743	39.375	39.480	33.371	4,087,198
2022-08-24	39.533	39.743	39.428	39.428	33.327	5,030,129
2022-08-23	39.848	39.900	39.428	39.480	33.371	7,073,328
2022-08-22	40.005	40.583	39.848	40.110	33.904	5,685,514
2022-08-19	39.533	40.215	39.533	40.110	33.904	5,854,393
2022-08-18	39.533	39.690	39.323	39.323	33.238	6,147,258
2022-08-17	40.110	40.215	39.638	39.638	33.504	5,511,247
2022-08-16	39.900	40.268	39.743	39.953	33.771	8,157,243
2022-08-15	39.900	40.320	39.690	39.900	33.726	7,920,653
2022-08-12	39.008	39.743	39.008	39.585	33.460	7,980,968
2022-08-11	39.008	39.323	38.850	39.060	33.016	9,211,148
2022-08-10	38.535	39.270	38.483	38.483	32.528	10,279,184
2022-08-09	40.163	40.215	38.903	39.113	33.061	17,983,891
2022-08-08	40.845	41.160	40.268	40.635	34.347	11,113,965
2022-08-05	41.790	42.000	41.633	42.000	35.501	6,266,000
2022-08-04	41.423	41.790	41.160	41.580	35.146	6,284,539
2022-08-03	40.740	41.528	40.688	41.423	35.013	6,419,828
2022-08-02	40.740	41.003	40.373	41.003	34.658	6,382,491

← NewerPage 17 of 21 · 1,211 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.