King Yuan Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	185.85	192.15	180.08	183.75	174.37	44,474,623
2025-10-16	176.93	191.10	176.93	189.53	179.85	49,425,775
2025-10-15	171.68	175.88	168.00	174.30	165.40	16,493,879
2025-10-14	180.60	182.18	169.58	169.58	160.91	28,081,441
2025-10-13	175.35	181.13	174.83	178.50	169.38	19,438,938
2025-10-09	185.33	187.95	183.23	184.80	175.36	17,394,433
2025-10-08	181.13	184.80	180.08	182.70	173.37	23,108,569
2025-10-07	180.60	184.80	179.55	181.13	171.88	23,664,958
2025-10-03	175.88	179.03	174.83	177.45	168.39	12,959,727
2025-10-02	175.88	179.55	174.30	175.88	166.89	25,150,243
2025-10-01	172.20	174.30	170.10	173.25	164.40	15,120,730
2025-09-30	163.80	172.20	163.80	172.20	163.41	19,822,688
2025-09-26	173.25	174.30	163.28	163.28	154.94	36,869,274
2025-09-25	174.30	177.98	172.73	174.30	165.40	15,812,585
2025-09-24	175.88	175.88	172.20	174.30	165.40	14,754,462
2025-09-23	181.65	182.18	174.30	175.35	166.39	22,415,852
2025-09-22	183.75	188.48	176.40	179.55	170.38	32,749,126
2025-09-19	176.93	179.03	174.30	177.98	168.89	21,645,392
2025-09-18	174.83	180.08	173.78	175.88	166.89	30,801,867
2025-09-17	174.30	178.50	172.20	173.25	164.40	24,810,863
2025-09-16	175.35	176.40	172.73	174.30	165.40	19,072,178
2025-09-15	174.30	175.35	171.15	174.83	165.90	21,808,385
2025-09-12	177.45	178.50	172.20	174.30	165.40	24,270,052
2025-09-11	182.18	182.70	173.25	174.30	165.40	37,833,377
2025-09-10	181.13	182.70	176.93	181.13	171.88	44,393,945
2025-09-09	176.40	179.03	174.30	179.03	169.88	46,338,636
2025-09-08	175.35	179.55	170.10	177.45	168.39	85,652,417
2025-09-05	160.13	169.58	160.13	168.00	159.42	57,271,319
2025-09-04	164.33	165.90	158.03	158.55	150.45	29,364,237
2025-09-03	160.13	162.75	156.98	161.18	152.94	31,031,820
2025-09-02	169.05	172.20	156.45	159.60	151.45	88,302,506
2025-09-01	170.10	174.83	164.33	166.43	157.93	142,085,653
2025-08-29	160.65	163.80	160.65	163.80	155.43	20,339,305
2025-08-28	147.00	151.73	145.43	149.10	141.49	38,607,630
2025-08-27	148.05	149.63	145.95	145.95	138.50	28,238,875
2025-08-26	142.28	148.58	141.75	146.48	138.99	32,527,134
2025-08-25	142.28	144.38	140.70	142.28	135.01	24,775,417
2025-08-22	139.13	140.18	137.03	138.08	131.02	16,429,748
2025-08-21	136.50	142.80	135.98	139.65	132.52	24,702,464
2025-08-20	138.60	141.23	133.35	133.88	127.04	43,011,101
2025-08-19	150.68	150.68	143.85	143.85	136.50	38,279,172
2025-08-18	145.95	148.05	144.38	148.05	140.49	24,863,616
2025-08-15	147.00	148.05	144.90	145.43	138.00	20,251,874
2025-08-14	148.05	150.68	143.85	146.48	138.99	38,241,840
2025-08-13	149.10	149.63	143.85	147.00	139.49	45,497,748
2025-08-12	149.10	149.63	145.95	148.05	140.49	40,621,987
2025-08-11	145.43	151.20	143.85	147.00	139.49	117,491,664
2025-08-08	131.25	140.18	130.73	140.18	133.02	98,544,107
2025-08-07	123.38	129.68	123.38	127.58	121.06	47,217,991
2025-08-06	123.90	123.90	121.80	121.80	115.58	11,796,470
2025-08-05	124.95	126.53	123.38	124.43	118.07	19,979,226
2025-08-04	125.48	127.05	122.33	123.38	117.07	18,333,874
2025-08-01	119.70	128.63	119.18	126.00	119.57	33,796,515
2025-07-31	120.75	125.48	120.23	123.90	117.57	30,150,815
2025-07-30	121.28	121.28	119.18	120.23	114.09	18,457,023
2025-07-29	122.33	123.38	117.60	120.75	114.58	30,417,857
2025-07-28	118.65	122.33	118.13	120.75	114.58	27,699,638
2025-07-25	120.23	120.23	117.60	117.60	111.59	10,183,458
2025-07-24	117.60	120.75	116.55	120.23	114.09	17,580,316
2025-07-23	117.60	119.70	116.55	117.08	111.10	18,276,161

← NewerPage 5 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.