King Yuan Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	47.775	47.775	45.833	46.253	36.344	11,117,532
2022-01-26	47.460	47.775	47.040	47.040	36.963	5,792,668
2022-01-25	47.513	48.405	47.355	47.565	37.376	7,456,343
2022-01-24	47.985	48.405	46.988	48.143	37.830	11,321,167
2022-01-21	48.773	49.035	47.565	48.405	38.036	11,327,906
2022-01-20	49.088	49.928	49.035	49.035	38.531	12,249,752
2022-01-19	48.405	49.770	48.405	49.560	38.943	13,192,666
2022-01-18	48.615	50.138	48.563	49.403	38.820	25,632,011
2022-01-17	46.725	49.245	46.673	49.245	38.696	24,666,627
2022-01-14	48.038	48.353	46.095	46.620	36.633	19,132,455
2022-01-13	46.410	47.775	46.358	47.723	37.500	22,928,598
2022-01-12	46.988	47.040	45.990	46.253	36.344	5,240,698
2022-01-11	46.515	47.093	46.463	46.673	36.674	4,826,250
2022-01-10	46.935	47.198	46.305	46.515	36.551	5,792,155
2022-01-07	47.040	47.618	46.778	46.883	36.840	17,193,808
2022-01-06	46.778	46.830	46.305	46.463	36.509	5,074,466
2022-01-05	47.040	47.408	46.620	47.093	37.005	7,220,332
2022-01-04	46.830	47.145	46.673	46.725	36.716	5,384,888
2022-01-03	47.408	47.828	46.778	46.778	36.757	7,274,021
2021-12-30	46.830	47.145	46.515	47.040	36.963	6,028,803
2021-12-29	46.830	46.935	46.358	46.778	36.757	4,298,369
2021-12-28	46.620	47.040	46.515	46.830	36.798	5,962,985
2021-12-27	46.200	46.358	45.990	46.305	36.386	3,834,151
2021-12-24	45.990	46.095	45.728	45.990	36.138	3,462,114
2021-12-23	45.728	46.305	45.465	45.728	35.932	7,157,663
2021-12-22	45.675	45.885	45.255	45.360	35.643	5,441,671
2021-12-21	45.413	45.990	45.360	45.413	35.684	4,354,413
2021-12-20	45.413	45.885	45.150	45.360	35.643	5,017,410
2021-12-17	46.200	46.200	45.518	45.570	35.808	6,981,068
2021-12-16	46.305	46.568	46.095	46.410	36.468	4,580,348
2021-12-15	46.200	46.620	45.885	45.938	36.097	5,349,616
2021-12-14	46.515	46.515	45.885	45.885	36.056	3,940,482
2021-12-13	46.673	46.988	46.620	46.620	36.633	3,485,821
2021-12-10	46.935	46.988	46.253	46.515	36.551	9,153,629
2021-12-09	47.670	47.775	46.358	46.620	36.633	10,961,179
2021-12-08	48.143	48.143	47.303	47.303	37.170	8,848,746
2021-12-07	47.723	48.038	47.250	47.723	37.500	14,708,632
2021-12-06	46.568	47.198	46.043	47.198	37.087	8,009,477
2021-12-03	46.200	46.725	45.990	46.620	36.633	7,774,174
2021-12-02	46.095	46.305	45.675	45.885	36.056	5,659,420
2021-12-01	46.200	46.305	45.570	46.148	36.262	8,800,359
2021-11-30	45.465	46.410	45.255	45.780	35.973	13,704,602
2021-11-29	43.575	44.835	43.260	44.625	35.066	6,755,624
2021-11-26	45.045	45.098	44.100	44.153	34.694	6,052,766
2021-11-25	45.360	45.465	45.045	45.098	35.437	3,944,764
2021-11-24	45.833	45.833	44.625	44.835	35.231	10,505,672
2021-11-23	45.413	45.675	44.468	45.675	35.891	12,096,658
2021-11-22	46.148	46.410	45.360	45.518	35.767	10,610,849
2021-11-19	46.148	47.040	45.990	46.095	36.221	17,093,395
2021-11-18	46.148	46.200	45.570	45.623	35.849	21,557,724
2021-11-17	45.150	45.938	45.045	45.885	36.056	17,640,681
2021-11-16	44.625	45.308	44.625	44.835	35.231	14,058,820
2021-11-15	44.415	44.520	43.995	44.258	34.777	7,018,935
2021-11-12	43.943	44.468	43.785	44.205	34.736	9,779,291
2021-11-11	43.680	43.890	43.523	43.628	34.282	5,904,599
2021-11-10	43.418	44.205	43.365	44.048	34.612	8,535,536
2021-11-09	44.310	44.310	43.575	43.943	34.529	8,350,354
2021-11-08	44.205	44.730	43.890	44.048	34.612	13,594,031
2021-11-05	43.050	43.943	42.840	43.785	34.406	14,713,832
2021-11-04	42.945	43.523	42.683	42.840	33.663	11,856,357

← NewerPage 20 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.