KYE Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	11.800	12.150	11.800	12.050	11.271	741,125
2022-02-15	11.800	11.800	11.650	11.700	10.944	334,352
2022-02-14	12.000	12.000	11.600	11.650	10.897	1,061,730
2022-02-11	12.000	12.150	12.000	12.000	11.225	665,827
2022-02-10	12.350	12.400	12.100	12.100	11.318	505,496
2022-02-09	12.250	12.300	12.100	12.250	11.459	960,125
2022-02-08	12.000	12.200	12.000	12.150	11.365	834,422
2022-02-07	11.850	12.200	11.700	12.050	11.271	1,556,082
2022-01-26	11.450	11.700	11.350	11.650	10.897	562,821
2022-01-25	11.600	11.600	11.350	11.450	10.710	854,479
2022-01-24	11.650	11.750	11.350	11.550	10.804	1,190,617
2022-01-21	12.000	12.350	11.800	11.800	11.038	1,746,550
2022-01-20	12.150	12.150	11.900	12.100	11.318	1,780,203
2022-01-19	11.950	12.350	11.850	11.950	11.178	4,602,508
2022-01-18	11.850	11.900	11.700	11.850	11.084	592,966
2022-01-17	11.600	11.800	11.600	11.750	10.991	413,912
2022-01-14	11.800	11.900	11.450	11.650	10.897	1,395,525
2022-01-13	11.900	12.100	11.800	11.800	11.038	1,699,768
2022-01-12	11.750	11.850	11.550	11.700	10.944	1,262,784
2022-01-11	11.850	11.850	11.600	11.750	10.991	1,450,437
2022-01-10	11.750	12.200	11.600	11.850	11.084	6,033,500
2022-01-07	12.200	12.200	11.550	11.800	11.038	3,894,895
2022-01-06	12.050	12.500	12.000	12.200	11.412	6,640,645
2022-01-05	12.500	12.500	11.950	12.150	11.365	3,742,392
2022-01-04	12.850	12.900	12.300	12.350	11.552	4,390,672
2022-01-03	13.150	13.300	12.800	12.900	12.067	10,805,118
2021-12-30	13.050	13.500	12.800	13.000	12.160	13,016,731
2021-12-29	13.100	13.500	12.800	13.400	12.534	27,789,145
2021-12-28	12.050	13.200	12.050	13.200	12.347	28,435,441
2021-12-27	11.700	12.100	11.550	12.000	11.225	3,311,182
2021-12-24	11.700	11.800	11.500	11.700	10.944	1,741,715
2021-12-23	11.350	11.650	11.350	11.600	10.851	907,050
2021-12-22	11.400	11.700	11.350	11.350	10.617	1,198,051
2021-12-21	11.250	11.400	11.200	11.400	10.663	523,533
2021-12-20	11.250	11.300	11.100	11.300	10.570	379,126
2021-12-17	11.300	11.350	11.050	11.200	10.476	727,117
2021-12-16	11.450	11.450	11.250	11.300	10.570	1,265,172
2021-12-15	11.100	11.300	11.100	11.250	10.523	763,020
2021-12-14	11.250	11.400	11.100	11.150	10.430	979,765
2021-12-13	11.150	11.650	11.100	11.250	10.523	3,779,750
2021-12-10	11.200	11.350	11.100	11.100	10.383	677,681
2021-12-09	10.950	11.250	10.900	11.100	10.383	1,311,852
2021-12-08	11.000	11.050	10.800	10.850	10.149	704,286
2021-12-07	11.100	11.100	10.900	10.900	10.196	453,091
2021-12-06	11.000	11.300	11.000	11.100	10.383	1,246,484
2021-12-03	10.950	11.000	10.850	11.000	10.289	356,628
2021-12-02	10.900	11.000	10.800	10.850	10.149	181,778
2021-12-01	10.850	10.900	10.800	10.900	10.196	301,795
2021-11-30	10.750	10.900	10.700	10.850	10.149	297,962
2021-11-29	10.600	10.700	10.400	10.600	9.915	546,265
2021-11-26	11.000	11.050	10.750	10.850	10.149	496,150
2021-11-25	10.950	11.000	10.900	11.000	10.289	474,103
2021-11-24	10.900	10.900	10.800	10.900	10.196	175,949
2021-11-23	10.950	11.100	10.750	10.800	10.102	555,135
2021-11-22	10.850	11.150	10.750	10.950	10.243	605,310
2021-11-19	10.900	10.950	10.750	10.750	10.055	777,650
2021-11-18	10.950	11.100	10.900	10.900	10.196	1,357,277
2021-11-17	10.750	10.950	10.700	10.900	10.196	647,674
2021-11-16	10.750	10.900	10.650	10.650	9.962	459,270
2021-11-15	10.650	10.700	10.550	10.700	10.009	366,001

← NewerPage 20 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.