King Yuan Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	283.50	285.08	280.35	284.03	269.52	15,675,308
2026-01-13	287.18	293.48	278.25	284.03	269.52	27,923,161
2026-01-12	280.88	284.55	276.68	283.50	269.02	24,159,085
2026-01-09	272.48	279.30	264.60	276.68	262.55	20,399,595
2026-01-08	277.20	277.73	271.43	276.15	262.05	18,209,796
2026-01-07	284.03	289.80	279.83	279.83	265.53	25,557,113
2026-01-06	276.15	284.55	276.15	280.35	266.03	25,829,669
2026-01-05	286.65	287.70	271.43	276.15	262.05	43,235,444
2026-01-02	266.18	285.60	265.13	280.88	266.53	57,297,864
2025-12-31	258.30	274.58	256.20	259.88	246.60	63,445,168
2025-12-30	257.25	263.03	252.53	255.68	242.62	52,967,198
2025-12-29	245.70	257.25	238.35	257.25	244.11	63,582,297
2025-12-26	231.53	236.78	231.53	234.15	222.19	11,160,586
2025-12-24	233.10	235.20	229.95	229.95	218.21	9,835,279
2025-12-23	233.63	235.20	231.00	231.00	219.20	8,092,137
2025-12-22	229.95	238.35	229.95	232.05	220.20	19,024,563
2025-12-19	222.60	227.33	222.60	226.28	214.72	11,702,010
2025-12-18	223.65	224.18	218.40	218.93	207.74	17,601,014
2025-12-17	228.38	231.00	223.65	225.75	214.22	16,508,137
2025-12-16	232.05	234.15	224.70	226.80	215.22	16,918,112
2025-12-15	234.68	235.20	230.48	232.58	220.70	17,602,096
2025-12-12	235.20	242.03	233.10	241.50	229.17	19,094,010
2025-12-11	242.55	243.60	232.05	232.58	220.70	21,378,228
2025-12-10	240.45	243.08	238.35	240.45	228.17	14,090,506
2025-12-09	239.93	246.75	236.78	239.93	227.67	27,405,333
2025-12-08	232.05	239.40	232.05	239.40	227.17	17,059,893
2025-12-05	231.00	234.15	229.43	232.58	220.70	15,204,982
2025-12-04	236.25	236.25	228.38	231.53	219.70	22,535,690
2025-12-03	240.45	243.60	232.58	237.30	225.18	27,639,017
2025-12-02	232.58	244.13	232.58	237.83	225.68	48,833,307
2025-12-01	239.40	239.93	227.33	228.38	216.71	32,917,410
2025-11-28	234.15	244.65	227.33	240.45	228.17	40,719,791
2025-11-27	225.75	235.20	225.75	233.10	221.20	37,184,770
2025-11-26	218.40	228.90	217.88	222.60	211.23	31,918,651
2025-11-25	220.50	222.60	215.25	215.25	204.26	29,202,498
2025-11-24	218.93	219.45	213.15	213.68	202.76	120,850,985
2025-11-21	210.53	218.40	206.33	214.73	203.76	42,360,998
2025-11-20	217.35	225.75	215.78	222.08	210.73	42,698,853
2025-11-19	210.00	212.10	206.33	206.33	195.79	34,808,605
2025-11-18	219.98	223.13	207.90	207.90	197.28	42,563,696
2025-11-17	219.98	230.48	219.45	224.18	212.73	30,242,060
2025-11-14	221.03	224.18	216.83	218.93	207.74	18,485,760
2025-11-13	222.60	228.38	221.03	226.28	214.72	18,763,815
2025-11-12	224.70	225.23	218.40	221.03	209.74	14,744,014
2025-11-11	232.05	234.15	223.65	223.65	212.23	21,376,150
2025-11-10	224.70	231.00	218.40	227.85	216.21	24,783,461
2025-11-07	224.18	232.05	222.60	224.18	212.73	20,904,119
2025-11-06	237.30	239.40	226.80	228.38	216.71	30,246,229
2025-11-05	216.30	233.10	215.78	231.53	219.70	35,493,875
2025-11-04	241.50	242.55	224.70	224.70	213.22	35,068,048
2025-11-03	234.15	237.83	231.00	235.20	223.19	41,412,619
2025-10-31	214.73	229.95	214.20	227.85	216.21	61,053,840
2025-10-30	217.35	217.88	207.90	213.15	202.26	47,925,991
2025-10-29	208.95	217.35	206.85	217.35	206.25	58,898,222
2025-10-28	196.35	200.55	191.10	197.93	187.82	27,821,501
2025-10-27	188.48	200.55	187.95	197.40	187.32	42,748,644
2025-10-23	182.18	185.85	181.65	183.75	174.37	17,439,234
2025-10-22	191.63	191.63	184.28	185.33	175.86	30,425,722
2025-10-21	190.05	196.88	187.95	193.20	183.33	33,733,675
2025-10-20	185.33	188.48	182.70	186.90	177.36	16,711,824

← NewerPage 4 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.