King Yuan Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	116.55	120.75	116.03	119.70	109.50	10,510,012
2025-01-17	115.50	117.60	113.93	116.55	106.62	11,361,192
2025-01-16	116.03	117.60	113.93	114.45	104.70	16,306,611
2025-01-15	117.08	118.65	111.83	112.88	103.26	19,355,449
2025-01-14	117.08	118.65	116.03	117.08	107.10	15,190,754
2025-01-13	123.90	124.43	117.60	117.60	107.58	18,298,004
2025-01-10	123.90	127.05	123.38	124.95	114.31	8,370,147
2025-01-09	126.00	128.10	123.38	124.43	113.83	14,349,934
2025-01-08	124.43	126.00	123.90	124.95	114.31	12,173,523
2025-01-07	124.95	129.68	123.90	125.48	114.79	31,729,949
2025-01-06	120.23	122.85	119.70	122.33	111.91	10,615,652
2025-01-03	119.18	120.75	118.13	119.18	109.02	9,594,587
2025-01-02	117.08	119.70	117.08	118.65	108.54	9,502,555
2024-12-31	115.50	118.13	114.45	117.08	107.10	17,057,829
2024-12-30	121.80	121.80	115.50	115.50	105.66	21,044,704
2024-12-27	121.80	122.85	120.75	121.28	110.95	4,449,001
2024-12-26	122.85	123.38	121.28	121.28	110.95	7,979,481
2024-12-25	121.28	123.38	120.23	122.85	112.39	10,570,232
2024-12-24	122.85	124.43	119.70	119.70	109.50	12,445,419
2024-12-23	122.85	123.90	120.23	121.28	110.95	19,470,106
2024-12-20	122.33	124.43	120.23	122.33	111.91	23,076,299
2024-12-19	118.13	123.38	117.60	121.80	111.43	19,472,979
2024-12-18	116.55	121.80	114.45	121.28	110.95	28,813,649
2024-12-17	116.55	117.60	113.40	114.98	105.18	35,854,850
2024-12-16	126.53	127.05	116.55	117.08	107.10	33,948,048
2024-12-13	122.85	126.00	122.33	124.95	114.31	12,920,283
2024-12-12	123.90	124.43	121.80	121.80	111.43	12,224,030
2024-12-11	122.33	123.90	120.23	122.85	112.39	18,774,814
2024-12-10	126.53	127.58	123.38	123.38	112.87	20,152,924
2024-12-09	132.30	132.83	126.53	127.05	116.23	20,268,331
2024-12-06	132.83	135.98	131.78	131.78	120.55	23,610,136
2024-12-05	132.30	135.45	132.30	132.83	121.51	16,644,228
2024-12-04	133.88	134.93	131.25	132.30	121.03	16,163,844
2024-12-03	135.98	137.03	133.35	133.88	122.47	13,261,376
2024-12-02	134.40	134.40	132.30	133.35	121.99	7,782,391
2024-11-29	128.10	133.35	127.58	132.83	121.51	8,229,156
2024-11-28	129.68	130.73	127.05	129.68	118.63	10,646,673
2024-11-27	131.78	132.83	129.15	129.15	118.15	9,940,030
2024-11-26	133.35	133.88	131.25	131.78	120.55	9,958,575
2024-11-25	137.55	139.13	133.35	134.40	122.95	24,097,064
2024-11-22	135.98	137.03	133.88	136.50	124.87	24,262,139
2024-11-21	132.30	133.88	130.73	132.83	121.51	8,721,041
2024-11-20	134.93	135.45	130.73	132.83	121.51	17,399,133
2024-11-19	130.20	134.40	130.20	133.35	121.99	18,832,572
2024-11-18	130.20	131.78	125.48	127.58	116.71	15,761,829
2024-11-15	132.30	133.35	129.15	130.20	119.11	12,738,446
2024-11-14	135.45	137.55	130.20	132.30	121.03	21,978,767
2024-11-13	136.50	138.08	134.40	134.93	123.43	18,983,836
2024-11-12	138.08	140.18	134.93	136.50	124.87	20,416,422
2024-11-11	142.80	143.33	135.98	140.18	128.24	44,880,275
2024-11-08	147.53	148.58	144.90	146.48	134.00	19,332,259
2024-11-07	143.85	150.15	141.75	145.95	133.52	34,807,659
2024-11-06	138.08	147.53	137.55	143.85	131.60	41,597,306
2024-11-05	132.83	138.60	132.83	136.50	124.87	10,132,308
2024-11-04	134.40	135.98	131.25	134.93	123.43	11,130,955
2024-11-01	127.05	133.88	126.53	133.88	122.47	10,374,162
2024-10-30	131.78	132.83	128.10	131.78	120.55	19,237,655
2024-10-29	133.35	133.88	130.20	131.78	120.55	14,844,463
2024-10-28	138.60	140.70	133.35	134.93	123.43	13,159,992
2024-10-25	135.98	138.08	135.98	137.03	125.35	16,709,241

← NewerPage 8 of 21 · 1,215 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.