KYE Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.750	9.780	9.570	9.730	9.269	146,001
2022-11-03	9.570	9.750	9.570	9.750	9.288	112,338
2022-11-02	9.710	9.790	9.640	9.750	9.288	244,742
2022-11-01	9.630	9.700	9.630	9.690	9.231	114,527
2022-10-31	9.630	9.660	9.530	9.560	9.107	147,004
2022-10-28	9.610	9.650	9.450	9.480	9.031	121,437
2022-10-27	9.430	9.620	9.430	9.600	9.145	187,002
2022-10-26	9.450	9.490	9.360	9.360	8.917	231,981
2022-10-25	9.520	9.580	9.430	9.430	8.983	101,121
2022-10-24	9.560	9.720	9.530	9.530	9.079	283,000
2022-10-21	9.590	9.590	9.420	9.420	8.974	149,075
2022-10-20	9.750	9.750	9.400	9.640	9.183	314,001
2022-10-19	9.760	9.910	9.620	9.680	9.222	202,000
2022-10-18	9.860	9.860	9.660	9.740	9.279	267,001
2022-10-17	9.790	9.790	9.500	9.780	9.317	239,089
2022-10-14	9.750	9.940	9.750	9.840	9.374	303,943
2022-10-13	9.900	9.960	9.310	9.660	9.202	1,278,017
2022-10-12	10.050	10.050	9.810	9.900	9.431	357,515
2022-10-11	10.300	10.300	9.910	9.910	9.441	1,335,002
2022-10-07	10.650	10.650	10.500	10.550	10.050	192,000
2022-10-06	10.700	10.700	10.600	10.650	10.146	196,612
2022-10-05	10.750	10.900	10.600	10.600	10.098	934,119
2022-10-04	10.850	10.900	10.700	10.750	10.241	705,022
2022-10-03	10.700	11.050	10.650	10.700	10.193	466,001
2022-09-30	10.250	10.800	10.100	10.800	10.288	602,040
2022-09-29	10.250	10.500	10.200	10.400	9.907	390,651
2022-09-28	10.600	10.600	10.000	10.100	9.622	698,210
2022-09-27	10.500	10.650	10.300	10.650	10.146	331,081
2022-09-26	10.700	10.700	10.100	10.600	10.098	1,128,108
2022-09-23	10.700	10.800	10.550	10.750	10.241	280,094
2022-09-22	10.450	10.800	10.400	10.800	10.288	306,594
2022-09-21	10.600	10.650	10.450	10.600	10.098	571,002
2022-09-20	10.750	10.750	10.600	10.700	10.193	280,430
2022-09-19	10.800	10.800	10.550	10.700	10.193	378,000
2022-09-16	11.050	11.050	10.700	10.900	10.384	296,901
2022-09-15	10.850	11.000	10.850	11.000	10.479	257,136
2022-09-14	10.700	10.950	10.550	10.950	10.431	301,066
2022-09-13	11.000	11.000	10.650	10.900	10.384	491,001
2022-09-12	10.800	10.950	10.800	10.950	10.431	319,537
2022-09-08	10.650	10.850	10.500	10.800	10.288	281,001
2022-09-07	10.600	10.700	10.350	10.450	9.955	657,459
2022-09-06	10.850	10.900	10.650	10.700	10.193	411,000
2022-09-05	11.050	11.050	10.750	10.750	10.241	670,499
2022-09-02	11.200	11.300	11.000	11.000	10.479	648,563
2022-09-01	11.200	11.250	11.100	11.150	10.622	423,693
2022-08-31	11.200	11.300	11.050	11.300	10.765	471,563
2022-08-30	11.150	11.300	11.100	11.200	10.670	461,556
2022-08-29	11.100	11.200	11.000	11.050	10.527	563,998
2022-08-26	11.550	11.600	11.350	11.350	10.812	876,000
2022-08-25	11.300	11.550	11.300	11.400	10.860	1,155,100
2022-08-24	11.200	11.350	11.150	11.200	10.670	823,000
2022-08-23	11.350	11.400	11.100	11.100	10.574	751,121
2022-08-22	11.300	11.600	11.300	11.400	10.860	1,258,000
2022-08-19	11.200	11.650	11.050	11.300	10.765	3,038,001
2022-08-18	11.000	11.200	10.950	11.100	10.574	640,126
2022-08-17	10.850	11.250	10.650	11.100	10.574	1,700,657
2022-08-16	10.950	11.000	10.750	10.750	10.241	730,020
2022-08-15	11.000	11.000	10.750	10.850	10.336	932,284
2022-08-12	10.800	10.900	10.650	10.650	10.146	851,048
2022-08-11	11.000	11.100	10.750	10.750	10.241	1,067,626

← NewerPage 17 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.