King Yuan Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	40.898	41.108	40.530	41.108	34.747	3,291,473
2022-07-29	41.160	41.265	40.740	41.213	34.836	5,500,845
2022-07-28	41.265	41.265	40.635	41.055	34.702	5,339,833
2022-07-27	39.795	40.740	39.743	40.688	34.392	5,634,542
2022-07-26	40.583	40.583	39.743	39.795	33.637	5,834,726
2022-07-25	40.635	40.740	40.110	40.425	34.170	4,244,780
2022-07-22	40.740	42.420	40.215	40.635	34.347	9,990,420
2022-07-21	39.585	40.320	39.533	40.163	33.948	19,660,983
2022-07-20	42.525	43.260	42.368	42.630	33.498	19,647,375
2022-07-19	40.950	42.263	40.530	41.843	32.879	13,642,380
2022-07-18	40.740	41.160	40.478	40.950	32.178	11,320,867
2022-07-15	39.323	40.215	39.113	39.900	31.353	8,450,549
2022-07-14	38.063	39.218	37.800	39.113	30.734	8,475,302
2022-07-13	38.640	38.850	37.853	38.220	30.033	11,613,991
2022-07-12	39.323	39.323	37.853	37.905	29.785	8,295,962
2022-07-11	43.050	43.050	39.165	39.480	31.023	12,576,715
2022-07-08	39.638	39.848	39.113	39.480	31.023	9,362,175
2022-07-07	38.273	39.480	37.695	38.745	30.445	9,853,831
2022-07-06	39.585	39.690	37.695	37.695	29.620	11,714,283
2022-07-05	40.163	40.320	38.955	39.690	31.188	5,676,291
2022-07-04	41.318	41.633	39.165	39.165	30.775	9,686,191
2022-07-01	42.053	43.050	40.635	41.843	32.879	8,618,525
2022-06-30	43.050	43.103	41.580	42.000	33.003	9,725,401
2022-06-29	43.155	43.208	42.630	42.840	33.663	4,878,843
2022-06-28	44.258	44.258	43.155	43.470	34.158	4,139,568
2022-06-27	44.625	44.625	44.048	44.048	34.612	3,974,714
2022-06-24	43.995	44.625	43.208	43.628	34.282	7,216,944
2022-06-23	45.045	45.465	44.100	44.100	34.653	9,008,204
2022-06-22	47.040	47.040	45.045	45.045	35.396	9,304,328
2022-06-21	46.778	47.303	46.568	47.040	36.963	7,013,237
2022-06-20	47.355	47.565	45.780	45.833	36.014	6,996,470
2022-06-17	47.198	47.565	46.463	47.355	37.211	7,406,844
2022-06-16	48.300	48.930	47.880	47.880	37.623	6,287,996
2022-06-15	48.773	48.930	47.985	47.985	37.706	7,487,193
2022-06-14	47.565	48.878	47.565	48.773	38.325	8,440,240
2022-06-13	47.513	48.300	47.303	48.038	37.747	7,735,185
2022-06-10	48.038	48.510	47.828	48.405	38.036	3,009,767
2022-06-09	48.300	48.510	48.038	48.405	38.036	3,545,228
2022-06-08	48.300	48.458	47.775	48.405	38.036	5,546,062
2022-06-07	48.143	48.510	47.985	48.143	37.830	5,383,237
2022-06-06	47.985	48.405	47.565	48.038	37.747	6,013,137
2022-06-02	47.828	47.880	47.460	47.775	37.541	3,999,443
2022-06-01	48.248	48.300	47.880	48.090	37.788	4,061,918
2022-05-31	47.460	48.195	47.303	48.143	37.830	8,293,096
2022-05-30	47.198	47.618	46.673	47.565	37.376	10,118,009
2022-05-27	46.200	46.725	45.990	46.515	36.551	6,007,492
2022-05-26	46.883	46.883	45.885	45.938	36.097	5,199,374
2022-05-25	46.515	46.725	46.200	46.515	36.551	7,662,367
2022-05-24	46.620	46.620	46.253	46.515	36.551	3,409,655
2022-05-23	46.883	46.883	45.885	46.305	36.386	5,083,887
2022-05-20	47.093	47.093	46.305	46.410	36.468	6,340,874
2022-05-19	45.413	46.883	45.255	46.830	36.798	13,176,860
2022-05-18	46.200	46.515	45.938	46.095	36.221	8,990,537
2022-05-17	45.623	45.990	45.360	45.938	36.097	6,219,162
2022-05-16	45.780	45.938	45.150	45.255	35.561	5,759,987
2022-05-13	44.993	45.150	44.415	44.993	35.354	5,568,475
2022-05-12	45.098	45.360	44.258	44.415	34.901	8,103,511
2022-05-11	45.780	46.148	44.888	45.098	35.437	8,751,143
2022-05-10	44.363	45.675	43.418	45.675	35.891	12,662,062
2022-05-09	44.415	46.148	44.258	45.045	35.396	27,206,991

← NewerPage 18 of 21 · 1,215 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.