KYE Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	10.000	10.150	10.000	10.100	9.447	123,338
2022-05-16	10.000	10.200	9.980	10.000	9.354	193,100
2022-05-13	9.800	10.050	9.800	9.910	9.270	163,932
2022-05-12	9.920	9.990	9.700	9.800	9.167	250,501
2022-05-11	9.900	10.000	9.890	9.970	9.326	82,190
2022-05-10	9.900	9.960	9.760	9.950	9.307	148,020
2022-05-09	10.100	10.100	9.900	9.900	9.260	305,289
2022-05-06	10.100	10.100	10.050	10.100	9.447	150,002
2022-05-05	10.250	10.300	10.200	10.250	9.588	162,100
2022-05-04	10.150	10.200	10.050	10.150	9.494	189,051
2022-05-03	10.100	10.150	10.000	10.100	9.447	166,703
2022-04-29	10.150	10.200	10.000	10.050	9.401	250,759
2022-04-28	10.000	10.100	9.970	10.050	9.401	131,045
2022-04-27	10.050	10.050	9.860	9.990	9.345	344,092
2022-04-26	10.300	10.350	10.200	10.250	9.588	213,337
2022-04-25	10.650	10.650	10.250	10.250	9.588	477,730
2022-04-22	10.650	10.900	10.650	10.650	9.962	402,547
2022-04-21	10.750	10.900	10.650	10.650	9.962	296,085
2022-04-20	10.800	10.850	10.650	10.650	9.962	249,657
2022-04-19	10.750	10.900	10.700	10.800	10.102	242,584
2022-04-18	10.850	10.850	10.600	10.650	9.962	192,245
2022-04-15	10.750	10.850	10.600	10.700	10.009	343,612
2022-04-14	11.000	11.000	10.800	10.900	10.196	325,409
2022-04-13	10.950	11.000	10.850	10.950	10.243	377,380
2022-04-12	10.900	11.050	10.850	10.900	10.196	161,009
2022-04-11	11.150	11.200	10.850	11.000	10.289	344,221
2022-04-08	11.200	11.300	11.150	11.200	10.476	277,001
2022-04-07	11.450	11.450	11.100	11.100	10.383	398,098
2022-04-06	11.650	11.650	11.450	11.500	10.757	292,958
2022-04-01	11.800	11.800	11.550	11.600	10.851	365,275
2022-03-31	11.650	11.800	11.450	11.800	11.038	760,803
2022-03-30	11.500	11.600	11.400	11.600	10.851	376,301
2022-03-29	11.600	11.600	11.400	11.500	10.757	374,785
2022-03-28	11.200	11.450	11.100	11.450	10.710	676,362
2022-03-25	11.400	11.450	11.250	11.300	10.570	395,610
2022-03-24	11.250	11.250	11.100	11.250	10.523	370,876
2022-03-23	11.150	11.300	11.050	11.250	10.523	388,547
2022-03-22	10.950	11.100	10.950	11.100	10.383	175,325
2022-03-21	10.950	11.050	10.900	10.950	10.243	311,637
2022-03-18	10.850	10.950	10.800	10.900	10.196	215,604
2022-03-17	10.700	10.900	10.700	10.850	10.149	282,298
2022-03-16	10.850	10.850	10.600	10.650	9.962	391,011
2022-03-15	10.950	10.950	10.700	10.750	10.055	260,006
2022-03-14	10.850	11.050	10.850	10.950	10.243	139,423
2022-03-11	10.850	10.950	10.800	10.900	10.196	193,002
2022-03-10	11.000	11.100	10.900	10.950	10.243	402,558
2022-03-09	10.600	10.950	10.600	10.900	10.196	553,404
2022-03-08	10.650	10.850	10.400	10.600	9.915	977,075
2022-03-07	10.700	10.900	10.450	10.700	10.009	2,658,098
2022-03-04	11.650	11.700	11.500	11.500	10.757	474,253
2022-03-03	11.800	11.900	11.750	11.750	10.991	268,083
2022-03-02	11.600	11.800	11.600	11.750	10.991	270,153
2022-03-01	11.650	11.800	11.600	11.650	10.897	709,448
2022-02-25	11.600	11.700	11.450	11.500	10.757	542,447
2022-02-24	11.850	11.850	11.500	11.500	10.757	892,070
2022-02-23	11.950	12.100	11.950	11.950	11.178	405,175
2022-02-22	12.000	12.050	11.750	11.900	11.131	614,010
2022-02-21	12.000	12.200	11.850	12.150	11.365	536,267
2022-02-18	11.850	12.050	11.850	12.000	11.225	544,124
2022-02-17	12.050	12.100	11.950	12.000	11.225	459,975

← NewerPage 19 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.