KYE Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	11.300	11.600	11.200	11.500	11.144	1,074,020
2023-08-08	11.200	11.250	11.050	11.200	10.853	518,283
2023-08-07	11.100	11.250	10.900	11.250	10.902	732,130
2023-08-04	11.050	11.200	10.900	11.150	10.805	501,471
2023-08-02	11.400	11.400	11.050	11.050	10.708	919,806
2023-08-01	11.500	11.550	11.300	11.400	11.047	728,720
2023-07-31	11.650	11.700	11.450	11.500	11.144	600,133
2023-07-28	11.650	11.750	11.600	11.600	11.241	433,596
2023-07-27	11.650	11.800	11.650	11.650	11.290	675,679
2023-07-26	11.550	11.950	11.550	11.800	11.241	1,061,060
2023-07-25	11.450	11.650	11.400	11.550	11.003	612,158
2023-07-24	11.750	11.750	11.400	11.400	10.860	1,042,031
2023-07-21	11.650	11.900	11.600	11.800	11.241	578,788
2023-07-20	11.550	11.700	11.500	11.700	11.146	576,313
2023-07-19	11.950	12.200	11.550	11.550	11.003	961,515
2023-07-18	11.950	12.500	11.850	11.900	11.336	1,667,060
2023-07-17	11.700	11.850	11.700	11.800	11.241	410,226
2023-07-14	11.800	11.850	11.700	11.700	11.146	430,073
2023-07-13	11.600	11.850	11.600	11.600	11.051	737,100
2023-07-12	11.750	11.750	11.450	11.500	10.955	1,512,760
2023-07-11	11.950	11.950	11.750	11.750	11.193	769,100
2023-07-10	11.850	12.200	11.850	11.850	11.289	590,404
2023-07-07	12.150	12.300	11.900	11.950	11.384	1,259,195
2023-07-06	12.400	12.450	12.100	12.150	11.575	1,260,419
2023-07-05	12.500	12.700	12.350	12.350	11.765	1,806,264
2023-07-04	12.450	12.550	12.250	12.350	11.765	1,250,191
2023-07-03	12.400	12.650	12.200	12.350	11.765	2,276,138
2023-06-30	11.850	12.450	11.850	12.400	11.813	2,537,501
2023-06-29	12.050	12.100	11.800	11.850	11.289	905,395
2023-06-28	12.150	12.350	11.950	11.950	11.384	1,762,230
2023-06-27	12.250	12.900	12.000	12.000	11.432	4,908,122
2023-06-26	12.000	12.350	12.000	12.250	11.670	2,156,113
2023-06-21	11.900	12.000	11.500	12.000	11.432	2,126,556
2023-06-20	11.950	12.000	11.800	11.800	11.241	990,350
2023-06-19	12.000	12.150	11.800	11.950	11.384	1,473,285
2023-06-16	11.400	12.050	11.350	11.950	11.384	1,226,693
2023-06-15	11.300	11.450	11.300	11.400	10.860	525,423
2023-06-14	11.400	11.450	11.300	11.300	10.765	421,832
2023-06-13	11.450	11.550	11.350	11.400	10.860	351,734
2023-06-12	11.600	11.750	11.350	11.450	10.908	679,089
2023-06-09	11.500	11.800	11.500	11.600	11.051	1,355,763
2023-06-08	11.350	11.550	11.300	11.500	10.955	570,799
2023-06-07	11.350	11.450	11.300	11.350	10.812	631,375
2023-06-06	11.400	11.500	11.250	11.350	10.812	596,400
2023-06-05	11.250	11.550	11.250	11.400	10.860	1,790,579
2023-06-02	11.500	11.650	11.250	11.250	10.717	2,503,883
2023-06-01	11.350	11.450	11.300	11.400	10.860	1,066,160
2023-05-31	11.350	11.500	11.200	11.300	10.765	1,630,517
2023-05-30	11.100	11.550	11.000	11.350	10.812	4,582,972
2023-05-29	11.050	11.200	10.950	11.050	10.527	1,578,553
2023-05-26	10.850	10.950	10.800	10.950	10.431	839,053
2023-05-25	10.900	11.050	10.800	10.800	10.288	1,109,172
2023-05-24	10.850	10.950	10.800	10.900	10.384	847,837
2023-05-23	10.800	10.900	10.750	10.850	10.336	544,061
2023-05-22	10.750	10.850	10.600	10.750	10.241	525,427
2023-05-19	10.550	10.850	10.550	10.750	10.241	1,093,029
2023-05-18	10.600	10.700	10.550	10.600	10.098	348,919
2023-05-17	10.550	10.600	10.550	10.550	10.050	141,787
2023-05-16	10.500	10.600	10.450	10.500	10.003	245,354
2023-05-15	10.350	10.450	10.350	10.450	9.955	103,503

← NewerPage 14 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	0.3000 TWD
2025-07-08	0.6000 TWD
2024-07-26	0.3000 TWD
2023-07-27	0.2000 TWD
2022-08-11	0.2000 TWD
2021-08-02	0.3041 TWD
2020-07-28	0.4178 TWD
2019-08-28	0.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.