King Yuan Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	89.985	93.135	89.670	92.400	84.530	13,151,376
2025-04-25	88.200	89.985	87.465	88.725	81.168	14,809,590
2025-04-24	87.885	88.095	86.100	86.100	78.767	9,007,750
2025-04-23	86.100	88.725	85.365	87.360	79.919	10,402,829
2025-04-22	83.475	86.625	83.265	83.265	76.173	7,162,639
2025-04-21	87.045	87.570	84.420	84.420	77.230	4,297,396
2025-04-18	86.625	88.830	86.625	86.940	79.535	7,098,979
2025-04-17	87.150	88.095	85.470	85.785	78.478	9,421,782
2025-04-16	89.250	90.720	88.200	88.200	80.688	6,953,127
2025-04-15	89.775	91.455	88.515	90.720	82.993	8,118,907
2025-04-14	90.825	92.925	89.145	89.460	81.840	17,010,028
2025-04-11	81.480	87.150	77.490	87.150	79.727	17,869,791
2025-04-10	82.845	82.845	82.845	82.845	75.789	3,110,722
2025-04-09	82.320	82.320	73.500	75.390	68.969	25,965,645
2025-04-08	78.435	79.800	78.435	78.435	71.754	17,961,140
2025-04-07	87.045	87.045	87.045	87.045	79.631	1,271,393
2025-04-02	95.970	97.125	95.025	96.705	88.468	6,270,535
2025-04-01	93.450	95.550	92.190	95.340	87.220	13,762,885
2025-03-31	92.610	95.550	91.770	92.085	84.242	22,275,390
2025-03-28	99.540	100.07	96.915	96.915	88.660	14,128,779
2025-03-27	102.06	102.06	99.855	99.855	91.350	11,788,944
2025-03-26	102.90	104.48	102.17	102.90	94.136	9,587,194
2025-03-25	104.79	105.53	100.28	102.59	93.848	13,218,579
2025-03-24	105.53	106.05	103.53	103.53	94.712	8,178,608
2025-03-21	106.05	106.05	103.22	105.53	96.537	15,303,857
2025-03-20	104.16	107.10	103.64	106.05	97.017	18,161,176
2025-03-19	104.48	105.53	103.32	103.32	94.520	9,092,990
2025-03-18	105.00	105.53	103.43	104.69	95.769	12,570,581
2025-03-17	105.53	106.58	104.48	104.48	95.577	9,127,614
2025-03-14	106.05	106.58	103.85	104.69	95.769	12,746,313
2025-03-13	108.15	109.20	105.00	105.53	96.537	6,198,178
2025-03-12	107.63	108.68	107.10	107.10	97.978	4,561,206
2025-03-11	107.10	107.63	104.27	107.10	97.978	14,530,681
2025-03-10	108.15	110.25	106.58	109.20	99.899	11,263,932
2025-03-07	106.05	108.68	106.05	107.10	97.978	8,579,934
2025-03-06	109.73	110.25	107.63	107.63	98.458	13,629,781
2025-03-05	109.20	110.78	108.68	109.20	99.899	9,201,735
2025-03-04	105.00	109.20	105.00	109.20	99.899	13,354,650
2025-03-03	108.15	110.78	106.05	107.63	98.458	19,478,970
2025-02-27	117.08	118.13	112.35	112.88	103.26	16,447,740
2025-02-26	116.03	117.60	115.50	116.55	106.62	9,411,166
2025-02-25	118.13	118.13	116.03	116.55	106.62	16,132,564
2025-02-24	120.23	121.80	119.18	119.70	109.50	14,112,052
2025-02-21	118.13	122.33	117.08	121.28	110.95	16,088,403
2025-02-20	120.75	121.80	117.60	117.60	107.58	15,951,437
2025-02-19	120.23	121.80	119.70	120.75	110.47	9,567,014
2025-02-18	118.65	121.28	118.13	120.75	110.47	9,836,553
2025-02-17	116.55	120.23	116.55	119.70	109.50	12,763,039
2025-02-14	117.08	119.70	116.03	117.60	107.58	17,810,092
2025-02-13	113.40	116.55	112.88	114.98	105.18	12,808,629
2025-02-12	113.40	113.93	111.83	113.40	103.74	8,427,943
2025-02-11	113.40	114.45	112.88	113.40	103.74	10,106,103
2025-02-10	112.35	114.98	111.30	112.88	103.26	11,376,518
2025-02-07	111.30	113.93	110.78	113.93	104.22	10,541,909
2025-02-06	107.63	112.35	107.63	111.83	102.30	23,208,977
2025-02-05	104.37	108.15	104.16	106.58	97.498	23,838,984
2025-02-04	107.63	107.63	102.90	103.01	94.232	40,468,911
2025-02-03	108.68	110.25	107.63	107.63	98.458	28,435,940
2025-01-22	120.75	121.28	117.60	119.18	109.02	8,525,478
2025-01-21	119.70	120.75	119.18	119.70	109.50	6,137,896

← NewerPage 7 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.