KYE Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	11.250	11.350	11.000	11.050	10.336	2,279,841
2022-08-09	10.950	11.700	10.700	11.050	10.336	7,258,142
2022-08-08	10.000	10.850	9.970	10.850	10.149	5,387,358
2022-08-05	9.740	9.930	9.740	9.870	9.232	178,001
2022-08-04	9.810	9.890	9.710	9.730	9.101	151,020
2022-08-03	9.810	9.900	9.810	9.810	9.176	176,102
2022-08-02	9.910	9.940	9.750	9.900	9.260	271,161
2022-08-01	9.940	9.980	9.870	9.950	9.307	378,437
2022-07-29	9.810	9.880	9.810	9.870	9.232	80,065
2022-07-28	9.910	9.910	9.810	9.810	9.176	96,121
2022-07-27	9.830	9.900	9.800	9.820	9.186	261,000
2022-07-26	9.830	9.930	9.810	9.880	9.242	332,042
2022-07-25	9.820	9.850	9.760	9.810	9.176	121,135
2022-07-22	9.770	9.870	9.750	9.820	9.186	324,200
2022-07-21	9.730	9.820	9.720	9.770	9.139	235,056
2022-07-20	9.680	9.900	9.600	9.600	8.980	673,244
2022-07-19	9.410	9.640	9.410	9.580	8.961	105,283
2022-07-18	9.370	9.580	9.370	9.480	8.868	289,718
2022-07-15	9.350	9.450	9.300	9.350	8.746	408,001
2022-07-14	9.220	9.550	9.160	9.450	8.839	336,011
2022-07-13	9.250	9.260	9.220	9.260	8.662	196,000
2022-07-12	9.420	9.420	9.050	9.050	8.465	446,073
2022-07-11	9.650	9.660	9.410	9.410	8.802	241,052
2022-07-08	9.740	9.750	9.600	9.630	9.008	310,102
2022-07-07	9.640	9.740	9.520	9.680	9.055	191,177
2022-07-06	9.820	9.850	9.640	9.640	9.017	383,554
2022-07-05	10.050	10.050	9.600	9.850	9.214	294,049
2022-07-04	9.800	10.000	9.800	9.860	9.223	183,091
2022-07-01	10.200	10.200	9.890	9.890	9.251	479,441
2022-06-30	10.350	10.400	9.970	10.400	9.728	572,175
2022-06-29	10.300	10.400	10.200	10.400	9.728	133,001
2022-06-28	10.250	10.350	10.150	10.350	9.681	174,001
2022-06-27	10.250	10.300	10.100	10.250	9.588	382,899
2022-06-24	10.200	10.250	10.050	10.100	9.447	239,871
2022-06-23	10.050	10.150	9.980	10.150	9.494	354,736
2022-06-22	10.250	10.300	9.970	10.000	9.354	467,705
2022-06-21	10.150	10.350	10.050	10.300	9.635	349,052
2022-06-20	10.300	10.350	9.970	10.100	9.447	665,127
2022-06-17	10.350	10.400	10.100	10.300	9.635	330,627
2022-06-16	10.650	10.750	10.400	10.400	9.728	350,359
2022-06-15	10.450	10.600	10.450	10.550	9.868	204,729
2022-06-14	10.450	10.450	10.350	10.450	9.775	208,483
2022-06-13	10.550	10.550	10.450	10.450	9.775	364,635
2022-06-10	10.600	10.800	10.550	10.750	10.055	303,551
2022-06-09	10.600	10.700	10.550	10.650	9.962	215,299
2022-06-08	10.650	10.700	10.550	10.600	9.915	267,186
2022-06-07	10.600	10.850	10.550	10.600	9.915	409,044
2022-06-06	10.600	10.650	10.500	10.600	9.915	297,083
2022-06-02	10.700	10.800	10.600	10.600	9.915	408,062
2022-06-01	10.800	11.200	10.700	10.750	10.055	3,820,154
2022-05-31	10.600	10.900	10.500	10.850	10.149	434,752
2022-05-30	10.550	10.650	10.500	10.550	9.868	185,010
2022-05-27	10.400	10.450	10.300	10.450	9.775	221,716
2022-05-26	10.450	10.500	10.300	10.300	9.635	171,000
2022-05-25	10.350	10.400	10.300	10.350	9.681	173,055
2022-05-24	10.600	10.600	10.300	10.350	9.681	184,253
2022-05-23	10.400	10.500	10.300	10.450	9.775	329,899
2022-05-20	10.300	10.350	10.200	10.250	9.588	178,087
2022-05-19	10.250	10.250	10.100	10.200	9.541	185,412
2022-05-18	10.100	10.500	10.050	10.450	9.775	559,392

← NewerPage 18 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.