King Yuan Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	42.735	44.205	42.735	44.048	34.612	7,845,801
2022-05-05	42.893	43.838	42.840	43.523	34.199	6,096,664
2022-05-04	43.103	43.208	42.210	42.315	33.250	3,983,615
2022-05-03	42.525	42.998	42.473	42.998	33.787	1,776,571
2022-04-29	43.628	43.680	42.473	42.473	33.374	3,649,354
2022-04-28	42.315	43.050	42.210	42.788	33.622	3,696,327
2022-04-27	41.738	42.210	41.055	42.000	33.003	4,320,464
2022-04-26	42.315	42.578	42.053	42.053	33.044	2,865,924
2022-04-25	42.420	42.473	42.158	42.158	33.127	3,967,206
2022-04-22	42.840	43.155	42.788	42.998	33.787	1,834,601
2022-04-21	43.365	43.523	43.050	43.103	33.869	3,428,149
2022-04-20	43.470	43.470	42.998	43.260	33.993	2,868,944
2022-04-19	42.998	43.365	42.998	43.313	34.034	1,515,439
2022-04-18	42.840	43.050	42.315	42.840	33.663	2,311,201
2022-04-15	43.103	43.103	42.683	42.840	33.663	3,013,859
2022-04-14	43.523	43.523	43.155	43.365	34.076	2,073,871
2022-04-13	43.050	43.523	42.578	43.418	34.117	4,195,370
2022-04-12	42.630	42.998	42.210	42.840	33.663	5,536,634
2022-04-11	43.470	43.470	42.525	42.630	33.498	7,108,081
2022-04-08	43.260	43.418	42.735	43.050	33.828	5,712,521
2022-04-07	43.050	43.155	42.368	42.420	33.333	5,900,968
2022-04-06	44.205	44.258	42.840	43.050	33.828	10,892,353
2022-04-01	44.730	44.730	44.205	44.310	34.818	3,707,930
2022-03-31	45.098	45.150	44.940	44.993	35.354	1,945,788
2022-03-30	45.255	45.255	44.940	45.098	35.437	3,758,127
2022-03-29	45.255	45.308	44.835	44.888	35.272	3,548,150
2022-03-28	45.045	45.413	44.625	45.150	35.478	2,712,409
2022-03-25	45.780	45.833	44.993	45.203	35.519	6,615,648
2022-03-24	45.045	45.518	44.993	45.518	35.767	5,479,286
2022-03-23	45.465	45.518	44.993	45.150	35.478	5,939,864
2022-03-22	45.098	45.203	44.730	45.150	35.478	3,532,413
2022-03-21	44.678	45.098	44.678	44.993	35.354	2,943,021
2022-03-18	44.940	45.045	44.363	44.573	35.024	3,187,100
2022-03-17	44.835	45.150	44.468	44.730	35.148	5,079,610
2022-03-16	44.888	44.993	43.995	44.363	34.859	5,281,515
2022-03-15	45.203	45.203	44.153	44.205	34.736	3,388,245
2022-03-14	44.468	45.308	44.468	45.203	35.519	4,764,820
2022-03-11	44.625	44.888	44.048	44.100	34.653	4,835,134
2022-03-10	44.678	44.993	44.468	44.573	35.024	4,110,996
2022-03-09	44.205	44.205	43.680	43.943	34.529	5,798,350
2022-03-08	43.575	44.258	43.050	44.048	34.612	10,240,729
2022-03-07	45.938	45.938	44.048	44.048	34.612	9,985,366
2022-03-04	46.148	46.410	45.780	46.095	36.221	3,294,922
2022-03-03	46.148	46.620	46.095	46.305	36.386	3,439,561
2022-03-02	45.938	46.043	45.675	45.780	35.973	3,325,904
2022-03-01	45.780	46.095	45.465	46.043	36.179	4,238,154
2022-02-25	45.255	45.938	45.150	45.675	35.891	5,764,171
2022-02-24	45.465	45.728	44.625	44.888	35.272	6,927,784
2022-02-23	45.413	45.938	45.413	45.780	35.973	2,592,910
2022-02-22	46.095	46.200	45.150	45.255	35.561	6,329,315
2022-02-21	46.253	46.673	45.990	46.253	36.344	3,462,681
2022-02-18	45.833	46.463	45.780	46.358	36.427	2,383,371
2022-02-17	46.043	46.935	46.043	46.305	36.386	8,528,569
2022-02-16	46.148	46.515	45.990	45.990	36.138	7,632,001
2022-02-15	45.203	46.095	44.835	45.728	35.932	9,409,377
2022-02-14	46.200	46.200	45.360	45.465	35.726	8,328,577
2022-02-11	46.620	46.883	46.358	46.620	36.633	4,878,823
2022-02-10	46.620	47.040	46.515	46.778	36.757	7,137,773
2022-02-09	46.358	46.568	46.200	46.358	36.427	10,665,218
2022-02-08	46.410	46.620	45.833	46.095	36.221	13,518,402

← NewerPage 19 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.