King Yuan Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	143.85	143.85	135.98	136.50	124.87	18,659,855
2024-10-23	142.80	144.38	141.23	141.23	129.20	22,023,833
2024-10-22	138.08	143.85	138.08	142.80	130.64	40,233,692
2024-10-21	135.45	140.70	134.93	137.55	125.83	33,829,701
2024-10-18	142.80	143.33	131.25	133.88	122.47	52,015,123
2024-10-17	141.75	144.38	139.65	141.23	129.20	43,710,186
2024-10-16	132.30	142.28	131.25	140.18	128.24	53,585,964
2024-10-15	135.45	137.03	132.83	134.40	122.95	26,654,643
2024-10-14	131.25	134.40	129.15	134.40	122.95	31,479,851
2024-10-11	133.35	135.45	129.68	131.78	120.55	68,741,149
2024-10-09	123.90	130.73	120.75	130.73	119.59	71,771,714
2024-10-08	117.08	119.70	115.50	119.18	109.02	12,634,752
2024-10-07	116.03	119.18	115.50	117.08	107.10	15,843,210
2024-10-04	117.08	118.13	112.35	113.93	104.22	15,512,108
2024-10-01	119.70	121.28	115.50	117.60	107.58	13,668,960
2024-09-30	122.85	122.85	118.13	118.13	108.06	18,055,779
2024-09-27	119.70	125.48	118.13	123.38	112.87	32,275,463
2024-09-26	118.65	121.80	117.60	118.13	108.06	19,212,428
2024-09-25	114.98	122.33	114.98	118.13	108.06	34,274,890
2024-09-24	112.88	113.93	110.25	112.35	102.78	16,636,363
2024-09-23	115.50	116.03	112.35	112.35	102.78	18,098,293
2024-09-20	117.60	120.75	115.50	115.50	105.66	33,826,607
2024-09-19	116.55	118.65	114.45	116.03	106.14	15,490,976
2024-09-18	119.70	119.70	115.50	115.50	105.66	13,400,854
2024-09-16	122.33	122.33	119.70	120.23	109.99	5,930,119
2024-09-13	123.90	124.43	120.23	120.75	110.47	10,691,504
2024-09-12	122.33	126.00	119.18	123.90	113.35	20,652,319
2024-09-11	117.08	118.13	115.50	118.13	108.06	5,696,426
2024-09-10	119.70	120.75	113.93	116.03	106.14	9,623,125
2024-09-09	113.40	118.65	112.88	118.65	108.54	9,040,340
2024-09-06	118.13	118.13	115.50	117.08	107.10	7,712,101
2024-09-05	121.28	122.85	117.08	117.60	107.58	11,439,095
2024-09-04	114.98	123.90	112.88	120.23	109.99	21,794,405
2024-09-03	128.10	128.10	122.85	123.90	113.35	12,998,958
2024-09-02	128.10	128.63	126.00	127.05	116.23	5,275,069
2024-08-30	127.05	127.58	125.48	127.05	116.23	8,655,779
2024-08-29	122.85	127.58	122.33	126.53	115.75	13,010,478
2024-08-28	126.00	129.15	124.95	126.53	115.75	13,979,859
2024-08-27	126.00	127.05	124.43	125.48	114.79	11,431,338
2024-08-26	130.73	130.73	126.00	127.05	116.23	17,646,409
2024-08-23	124.43	129.15	122.85	129.15	118.15	12,913,262
2024-08-22	127.05	128.10	124.95	126.00	115.27	10,292,498
2024-08-21	126.53	127.58	123.90	126.00	115.27	15,659,563
2024-08-20	130.20	131.25	126.53	128.10	117.19	19,763,659
2024-08-19	128.10	130.20	126.53	129.68	118.63	13,865,499
2024-08-16	128.63	131.78	127.58	128.10	117.19	31,701,616
2024-08-15	126.53	128.10	123.90	124.95	114.31	19,668,809
2024-08-14	124.95	130.20	122.33	125.48	114.79	45,756,234
2024-08-13	124.43	125.48	120.75	122.85	112.39	21,981,789
2024-08-12	118.13	126.53	117.08	124.43	113.83	61,725,228
2024-08-09	118.65	119.18	113.93	119.18	109.02	32,310,903
2024-08-08	105.00	111.30	103.53	108.68	99.419	24,892,855
2024-08-07	102.90	112.35	101.43	107.63	98.458	46,642,760
2024-08-06	102.38	103.43	93.555	102.27	93.559	31,125,468
2024-08-05	99.540	102.38	97.860	98.385	90.005	32,062,445
2024-08-02	112.35	113.93	107.63	108.68	99.419	28,458,877
2024-08-01	115.50	120.75	113.93	118.65	108.54	38,408,071
2024-07-31	110.25	113.40	109.73	110.25	100.86	14,723,513
2024-07-30	109.20	112.88	108.15	111.83	102.30	18,070,698
2024-07-29	115.50	116.55	110.25	110.78	101.34	22,452,323

← NewerPage 9 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.