King Yuan Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	117.60	119.70	116.55	117.08	111.10	18,276,161
2025-07-22	120.23	122.33	115.50	116.55	110.60	33,816,216
2025-07-21	115.50	121.80	114.45	120.23	114.09	38,019,457
2025-07-18	119.70	119.70	114.45	114.98	109.10	33,116,607
2025-07-17	121.80	122.85	114.98	117.08	111.10	58,636,449
2025-07-16	109.73	116.55	109.20	114.98	109.10	46,125,840
2025-07-15	104.90	108.68	104.90	108.68	103.13	18,424,611
2025-07-14	108.15	108.15	104.37	104.48	99.140	13,276,629
2025-07-11	106.58	109.20	106.58	108.15	102.63	9,546,277
2025-07-10	107.63	108.68	105.53	106.58	101.13	12,795,210
2025-07-09	110.25	111.30	108.68	111.30	101.82	13,708,685
2025-07-08	111.83	111.83	107.63	109.20	99.899	16,733,085
2025-07-07	112.88	113.93	110.25	113.40	103.74	23,361,724
2025-07-04	113.93	114.45	110.78	112.35	102.78	25,726,932
2025-07-03	109.73	113.40	109.73	112.88	103.26	24,577,835
2025-07-02	108.68	110.78	108.15	108.68	99.419	15,656,470
2025-07-01	108.15	110.25	107.63	108.15	98.939	13,552,672
2025-06-30	110.78	111.30	107.10	107.10	97.978	16,454,971
2025-06-27	108.15	110.25	107.10	110.25	100.86	11,490,110
2025-06-26	110.25	110.78	106.58	107.63	98.458	17,828,883
2025-06-25	110.78	110.78	109.20	109.73	100.38	9,892,107
2025-06-24	107.63	111.30	107.10	109.73	100.38	17,665,584
2025-06-23	104.16	106.05	103.11	106.05	97.017	7,515,112
2025-06-20	106.05	106.58	104.27	105.00	96.057	9,411,830
2025-06-19	107.63	108.15	104.90	105.53	96.537	9,404,012
2025-06-18	107.63	109.73	107.10	107.63	98.458	11,325,455
2025-06-17	108.15	109.73	107.10	108.15	98.939	16,849,195
2025-06-16	105.53	107.63	105.00	107.63	98.458	8,412,338
2025-06-13	104.16	107.10	103.95	106.58	97.498	11,965,239
2025-06-12	104.06	105.53	103.74	105.00	96.057	9,988,586
2025-06-11	107.63	108.68	104.48	104.48	95.577	18,049,529
2025-06-10	107.10	109.20	106.05	108.68	99.419	18,291,510
2025-06-09	104.37	107.10	104.37	107.10	97.978	14,707,680
2025-06-06	103.43	105.53	103.01	103.95	95.096	9,992,490
2025-06-05	102.48	105.53	102.27	104.27	95.384	16,945,323
2025-06-04	101.64	104.16	101.64	102.69	93.944	15,965,274
2025-06-03	97.125	100.91	97.125	100.49	91.926	10,931,951
2025-06-02	100.80	101.64	96.600	97.125	88.853	16,083,202
2025-05-29	101.01	104.37	100.59	101.85	93.175	20,594,292
2025-05-28	101.33	102.06	98.805	100.07	91.542	9,974,573
2025-05-27	100.80	101.64	99.855	100.07	91.542	6,059,796
2025-05-26	101.12	101.85	100.28	100.59	92.022	5,502,431
2025-05-23	101.64	102.69	101.43	101.64	92.983	8,356,023
2025-05-22	101.64	102.48	101.43	101.96	93.271	10,916,825
2025-05-21	100.91	102.80	100.38	102.69	93.944	11,433,097
2025-05-20	101.43	102.38	100.38	100.49	91.926	12,957,372
2025-05-19	102.38	103.01	100.38	100.38	91.830	11,364,697
2025-05-16	102.90	104.37	102.38	102.69	93.944	10,366,876
2025-05-15	104.79	104.79	101.64	103.11	94.328	27,126,427
2025-05-14	97.650	105.53	97.545	105.53	96.537	39,475,169
2025-05-13	99.855	99.960	96.075	96.180	87.988	22,767,327
2025-05-12	95.865	101.64	95.655	98.490	90.101	24,525,745
2025-05-09	94.395	95.025	92.505	94.290	86.259	7,118,048
2025-05-08	92.400	94.710	92.400	93.765	85.779	8,692,168
2025-05-07	91.560	92.295	90.510	91.455	83.666	4,583,243
2025-05-06	90.825	92.820	90.615	91.560	83.762	5,947,443
2025-05-05	91.980	92.610	88.725	91.035	83.281	7,772,071
2025-05-02	92.400	92.400	91.140	91.665	83.858	7,558,708
2025-04-30	92.715	92.715	90.930	91.140	83.377	7,157,145
2025-04-29	91.455	92.610	90.615	91.980	84.146	11,655,636

← NewerPage 6 of 21 · 1,213 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.