Taiwan - Delayed Quote TWD

KYE Systems Corp. (2365.TW)

18.85 +0.10 (+0.53%)
At close: 1:30 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 18.95 19.30 18.80 18.85 18.85 2,198,555
Apr 25, 2024 19.15 19.15 18.70 18.75 18.75 1,877,559
Apr 24, 2024 19.00 19.35 19.00 19.15 19.15 2,567,012
Apr 23, 2024 18.95 19.25 18.65 18.70 18.70 2,747,549
Apr 22, 2024 19.90 19.90 18.65 18.65 18.65 5,158,093
Apr 19, 2024 20.15 20.35 19.15 19.70 19.70 5,176,012
Apr 18, 2024 20.70 21.25 20.35 20.35 20.35 3,858,025
Apr 17, 2024 20.45 21.40 20.45 20.85 20.85 3,793,039
Apr 16, 2024 20.80 20.90 19.95 20.20 20.20 5,398,370
Apr 15, 2024 21.65 21.90 21.00 21.00 21.00 5,632,875
Apr 12, 2024 21.75 22.25 21.55 21.90 21.90 6,802,622
Apr 11, 2024 22.35 22.60 21.70 21.80 21.80 7,755,298
Apr 10, 2024 23.20 23.45 22.40 22.40 22.40 14,139,474
Apr 9, 2024 23.00 23.80 22.20 22.90 22.90 28,404,556
Apr 8, 2024 21.00 22.90 21.00 22.90 22.90 25,473,917
Apr 3, 2024 20.55 21.20 20.35 20.85 20.85 4,426,008
Apr 2, 2024 20.60 21.35 20.35 20.60 20.60 11,250,306
Apr 1, 2024 20.85 20.85 20.50 20.55 20.55 4,040,713
Mar 29, 2024 21.10 21.60 20.75 20.85 20.85 5,210,000
Mar 28, 2024 21.10 21.15 20.65 20.90 20.90 4,883,947
Mar 27, 2024 20.95 21.40 20.50 21.15 21.15 11,266,203
Mar 26, 2024 20.20 21.70 20.20 21.00 21.00 20,524,784
Mar 25, 2024 20.05 20.30 20.00 20.00 20.00 3,016,114
Mar 22, 2024 20.10 20.20 19.55 20.05 20.05 4,462,526
Mar 21, 2024 20.00 20.20 19.50 19.90 19.90 6,035,661
Mar 20, 2024 20.30 20.35 19.70 19.70 19.70 5,562,354
Mar 19, 2024 20.80 20.80 20.00 20.00 20.00 4,156,540
Mar 18, 2024 20.25 20.70 20.15 20.40 20.40 4,503,001
Mar 15, 2024 20.15 21.05 20.15 20.30 20.30 7,907,423
Mar 14, 2024 21.00 21.00 20.00 20.25 20.25 7,748,539
Mar 13, 2024 22.00 22.85 19.85 20.85 20.85 35,954,589
Mar 12, 2024 19.85 21.85 19.85 21.85 21.85 12,116,510
Mar 11, 2024 20.30 20.85 19.60 19.90 19.90 14,663,712
Mar 8, 2024 23.55 23.80 20.75 20.75 20.75 21,443,087
Mar 7, 2024 25.30 25.30 22.95 23.05 23.05 11,705,623
Mar 6, 2024 24.70 25.50 24.70 25.45 25.45 7,026,035
Mar 5, 2024 25.00 25.00 24.10 24.70 24.70 4,727,123
Mar 4, 2024 25.50 25.50 24.80 25.10 25.10 5,416,428
Mar 1, 2024 24.50 25.25 24.00 25.10 25.10 7,504,216
Feb 29, 2024 23.75 24.50 23.75 24.15 24.15 4,592,570
Feb 27, 2024 24.20 24.35 23.15 23.55 23.55 3,731,584
Feb 26, 2024 23.45 24.00 22.95 24.00 24.00 4,666,103
Feb 23, 2024 24.15 24.15 23.00 23.00 23.00 5,792,798
Feb 22, 2024 24.15 24.40 23.25 23.75 23.75 5,944,369
Feb 21, 2024 23.60 24.15 23.50 23.90 23.90 7,052,896
Feb 20, 2024 24.15 24.15 22.60 23.50 23.50 18,307,785
Feb 19, 2024 25.00 25.95 24.15 24.45 24.45 96,396,091
Feb 16, 2024 23.00 23.95 22.60 23.95 23.95 84,091,584
Feb 15, 2024 21.05 21.80 20.05 21.80 21.80 56,682,618
Feb 5, 2024 18.75 19.85 18.60 19.85 19.85 66,402,112
Feb 2, 2024 16.70 18.05 16.60 18.05 18.05 45,132,095
Feb 1, 2024 16.35 16.80 16.25 16.45 16.45 10,990,809
Jan 31, 2024 16.25 16.70 16.10 16.30 16.30 16,445,086
Jan 30, 2024 15.55 16.45 15.25 16.25 16.25 17,047,244
Jan 29, 2024 15.90 16.00 15.40 15.45 15.45 15,233,415
Jan 26, 2024 15.75 17.25 15.40 15.90 15.90 53,204,566
Jan 25, 2024 15.00 16.30 14.80 16.05 16.05 29,987,884
Jan 24, 2024 15.30 15.35 14.95 14.95 14.95 6,498,207
Jan 23, 2024 14.80 15.25 14.70 15.10 15.10 8,039,986
Jan 22, 2024 14.50 15.05 14.50 14.65 14.65 7,548,677
Jan 19, 2024 14.30 14.35 13.95 14.35 14.35 2,421,656
Jan 18, 2024 14.30 14.65 14.00 14.00 14.00 4,134,229
Jan 17, 2024 14.35 14.40 13.85 14.00 14.00 3,420,111
Jan 16, 2024 14.75 14.80 14.30 14.30 14.30 3,540,549
Jan 15, 2024 14.50 14.90 14.50 14.60 14.60 3,474,678
Jan 12, 2024 14.50 14.75 14.15 14.45 14.45 8,486,921
Jan 11, 2024 13.70 14.65 13.70 14.50 14.50 8,707,984
Jan 10, 2024 13.85 13.95 13.65 13.70 13.70 2,608,422
Jan 9, 2024 14.00 14.30 13.70 13.85 13.85 4,335,423
Jan 8, 2024 14.55 14.65 14.05 14.05 14.05 4,267,823
Jan 5, 2024 14.55 14.80 14.30 14.35 14.35 3,510,332
Jan 4, 2024 15.00 15.00 14.50 14.50 14.50 5,307,636
Jan 3, 2024 15.05 15.10 14.70 14.90 14.90 6,285,583
Jan 2, 2024 15.25 15.30 14.90 15.10 15.10 5,004,020
Dec 29, 2023 15.20 15.45 15.00 15.10 15.10 12,038,674
Dec 28, 2023 15.10 15.90 14.95 15.20 15.20 41,385,229
Dec 27, 2023 14.80 15.05 14.50 14.75 14.75 14,736,681
Dec 26, 2023 13.65 14.80 13.60 14.75 14.75 14,515,026
Dec 25, 2023 13.85 13.95 13.50 13.55 13.55 3,513,810
Dec 22, 2023 14.05 14.40 13.75 13.85 13.85 5,677,272
Dec 21, 2023 13.75 14.30 13.65 14.00 14.00 9,340,593
Dec 20, 2023 13.45 13.95 13.40 13.90 13.90 13,139,871
Dec 19, 2023 13.80 14.00 13.30 13.35 13.35 9,771,060
Dec 18, 2023 14.30 14.45 13.75 13.75 13.75 8,164,382
Dec 15, 2023 14.75 14.75 14.20 14.30 14.30 10,610,891
Dec 14, 2023 15.45 15.70 14.45 14.65 14.65 52,954,918
Dec 13, 2023 13.60 14.75 13.45 14.75 14.75 23,186,437
Dec 12, 2023 13.55 13.90 13.10 13.45 13.45 10,222,534
Dec 11, 2023 13.25 14.15 13.10 13.75 13.75 28,845,444
Dec 8, 2023 12.80 13.00 12.60 12.90 12.90 4,700,420
Dec 7, 2023 12.55 13.10 12.55 12.75 12.75 7,519,612
Dec 6, 2023 12.35 12.50 12.35 12.45 12.45 1,154,538
Dec 5, 2023 12.40 12.40 12.20 12.30 12.30 570,601
Dec 4, 2023 12.40 12.55 12.35 12.35 12.35 1,398,386
Dec 1, 2023 12.40 12.40 12.15 12.30 12.30 1,463,267
Nov 30, 2023 11.90 12.15 11.85 12.10 12.10 500,309
Nov 29, 2023 11.95 11.95 11.85 11.85 11.85 446,402
Nov 28, 2023 11.80 12.00 11.80 11.95 11.95 301,275
Nov 27, 2023 12.00 12.10 11.80 11.80 11.80 532,127
Nov 24, 2023 12.20 12.25 12.00 12.05 12.05 579,707
Nov 23, 2023 12.20 12.20 12.00 12.15 12.15 871,963
Nov 22, 2023 12.20 12.30 12.05 12.15 12.15 1,005,545
Nov 21, 2023 12.15 12.20 12.05 12.10 12.10 670,326
Nov 20, 2023 12.10 12.25 12.00 12.05 12.05 1,292,334
Nov 17, 2023 11.95 12.25 11.85 12.00 12.00 1,221,266
Nov 16, 2023 11.90 11.95 11.75 11.85 11.85 470,646
Nov 15, 2023 11.60 11.95 11.55 11.80 11.80 1,282,465
Nov 14, 2023 11.50 11.60 11.45 11.45 11.45 810,521
Nov 13, 2023 11.55 11.60 11.40 11.50 11.50 556,300
Nov 10, 2023 11.45 11.55 11.45 11.45 11.45 278,777
Nov 9, 2023 11.65 11.70 11.40 11.50 11.50 555,158
Nov 8, 2023 11.60 11.80 11.60 11.60 11.60 534,047
Nov 7, 2023 11.75 11.80 11.50 11.60 11.60 706,612
Nov 6, 2023 11.80 11.90 11.75 11.85 11.85 358,001
Nov 3, 2023 11.85 11.95 11.70 11.70 11.70 475,168
Nov 2, 2023 11.75 11.90 11.75 11.80 11.80 358,010
Nov 1, 2023 11.70 11.75 11.60 11.60 11.60 354,543
Oct 31, 2023 12.00 12.05 11.60 11.60 11.60 821,793
Oct 30, 2023 12.20 12.20 11.95 11.95 11.95 382,524
Oct 27, 2023 12.00 12.20 11.95 12.05 12.05 816,936
Oct 26, 2023 11.85 12.20 11.85 11.90 11.90 876,801
Oct 25, 2023 11.85 12.30 11.80 12.00 12.00 2,072,420
Oct 24, 2023 11.70 11.90 11.60 11.80 11.80 1,094,631
Oct 23, 2023 11.30 11.75 11.30 11.60 11.60 1,029,100
Oct 20, 2023 11.70 11.85 11.30 11.40 11.40 1,922,004
Oct 19, 2023 11.60 11.85 11.55 11.80 11.80 745,140
Oct 18, 2023 12.00 12.05 11.65 11.65 11.65 1,183,300
Oct 17, 2023 12.05 12.20 11.85 11.95 11.95 1,488,008
Oct 16, 2023 12.15 12.30 12.00 12.05 12.05 1,185,147
Oct 13, 2023 12.35 12.50 12.10 12.15 12.15 2,178,580
Oct 12, 2023 12.65 12.75 12.25 12.30 12.30 4,097,382
Oct 11, 2023 12.65 12.65 12.05 12.60 12.60 4,969,100
Oct 6, 2023 12.55 12.90 12.05 12.50 12.50 22,782,945
Oct 5, 2023 11.40 12.35 11.40 12.35 12.35 8,655,141
Oct 4, 2023 11.30 11.35 11.00 11.25 11.25 680,875
Oct 3, 2023 11.55 11.85 11.20 11.20 11.20 5,085,977
Oct 2, 2023 11.60 11.60 11.40 11.55 11.55 1,273,048
Sep 28, 2023 11.15 11.55 11.05 11.55 11.55 947,287
Sep 27, 2023 10.90 11.15 10.85 11.15 11.15 406,526
Sep 26, 2023 11.00 11.00 10.80 10.95 10.95 425,057
Sep 25, 2023 10.95 11.00 10.80 11.00 11.00 408,201
Sep 22, 2023 10.80 10.90 10.70 10.90 10.90 718,239
Sep 21, 2023 10.90 11.15 10.80 10.80 10.80 3,949,566
Sep 20, 2023 11.00 11.05 10.90 10.90 10.90 404,120
Sep 19, 2023 11.05 11.05 10.90 11.05 11.05 451,364
Sep 18, 2023 11.00 11.05 10.90 11.05 11.05 269,831
Sep 15, 2023 11.05 11.05 10.90 10.95 10.95 457,819
Sep 14, 2023 11.05 11.05 10.95 11.00 11.00 295,128
Sep 13, 2023 11.00 11.05 10.90 10.95 10.95 452,626
Sep 12, 2023 11.10 11.10 10.95 11.00 11.00 370,628
Sep 11, 2023 11.25 11.25 10.90 11.05 11.05 960,595
Sep 8, 2023 11.40 11.45 11.20 11.25 11.25 850,264
Sep 7, 2023 11.30 11.60 11.20 11.40 11.40 2,319,121
Sep 6, 2023 11.40 11.50 11.35 11.40 11.40 289,074
Sep 5, 2023 11.30 11.40 11.25 11.40 11.40 495,457
Sep 4, 2023 11.35 11.35 11.20 11.20 11.20 400,020
Sep 1, 2023 11.20 11.45 11.20 11.40 11.40 732,270
Aug 31, 2023 11.15 11.25 11.15 11.20 11.20 166,286
Aug 30, 2023 11.15 11.30 11.10 11.15 11.15 1,049,238
Aug 29, 2023 11.15 11.20 11.10 11.10 11.10 162,449
Aug 28, 2023 11.25 11.25 11.10 11.10 11.10 320,086
Aug 25, 2023 11.05 11.30 11.05 11.15 11.15 144,032
Aug 24, 2023 11.20 11.35 11.10 11.15 11.15 568,000
Aug 23, 2023 11.15 11.20 11.05 11.05 11.05 177,021
Aug 22, 2023 11.25 11.25 11.00 11.05 11.05 296,609
Aug 21, 2023 11.25 11.25 11.15 11.20 11.20 182,000
Aug 18, 2023 11.35 11.40 11.15 11.25 11.25 320,108
Aug 17, 2023 11.05 11.30 11.05 11.30 11.30 465,137
Aug 16, 2023 10.95 11.20 10.85 11.10 11.10 473,639
Aug 15, 2023 10.85 11.10 10.85 11.10 11.10 249,548
Aug 14, 2023 11.10 11.10 10.75 10.85 10.85 630,018
Aug 11, 2023 11.25 11.30 11.05 11.05 11.05 401,059
Aug 10, 2023 11.50 11.50 11.15 11.20 11.20 699,000
Aug 9, 2023 11.30 11.60 11.20 11.50 11.50 1,074,020
Aug 8, 2023 11.20 11.25 11.05 11.20 11.20 518,283
Aug 7, 2023 11.10 11.25 10.90 11.25 11.25 732,130
Aug 4, 2023 11.05 11.20 10.90 11.15 11.15 501,471
Aug 2, 2023 11.40 11.40 11.05 11.05 11.05 919,806
Aug 1, 2023 11.50 11.55 11.30 11.40 11.40 728,720
Jul 31, 2023 11.65 11.70 11.45 11.50 11.50 600,133
Jul 28, 2023 11.65 11.75 11.60 11.60 11.60 433,596
Jul 27, 2023 0.20 Dividend
Jul 27, 2023 11.65 11.80 11.65 11.65 11.65 675,679
Jul 26, 2023 11.55 11.95 11.55 11.80 11.60 1,061,060
Jul 25, 2023 11.45 11.65 11.40 11.55 11.35 612,158
Jul 24, 2023 11.75 11.75 11.40 11.40 11.21 1,042,031
Jul 21, 2023 11.65 11.90 11.60 11.80 11.60 578,788
Jul 20, 2023 11.55 11.70 11.50 11.70 11.50 576,313
Jul 19, 2023 11.95 12.20 11.55 11.55 11.35 961,515
Jul 18, 2023 11.95 12.50 11.85 11.90 11.70 1,667,060
Jul 17, 2023 11.70 11.85 11.70 11.80 11.60 410,226
Jul 14, 2023 11.80 11.85 11.70 11.70 11.50 430,073
Jul 13, 2023 11.60 11.85 11.60 11.60 11.40 737,100
Jul 12, 2023 11.75 11.75 11.45 11.50 11.31 1,512,760
Jul 11, 2023 11.95 11.95 11.75 11.75 11.55 769,100
Jul 10, 2023 11.85 12.20 11.85 11.85 11.65 590,404
Jul 7, 2023 12.15 12.30 11.90 11.95 11.75 1,259,195
Jul 6, 2023 12.40 12.45 12.10 12.15 11.94 1,260,419
Jul 5, 2023 12.50 12.70 12.35 12.35 12.14 1,806,264
Jul 4, 2023 12.45 12.55 12.25 12.35 12.14 1,250,191
Jul 3, 2023 12.40 12.65 12.20 12.35 12.14 2,276,138
Jun 30, 2023 11.85 12.45 11.85 12.40 12.19 2,537,501
Jun 29, 2023 12.05 12.10 11.80 11.85 11.65 905,395
Jun 28, 2023 12.15 12.35 11.95 11.95 11.75 1,762,230
Jun 27, 2023 12.25 12.90 12.00 12.00 11.80 4,908,122
Jun 26, 2023 12.00 12.35 12.00 12.25 12.04 2,156,113
Jun 21, 2023 11.90 12.00 11.50 12.00 11.80 2,126,556
Jun 20, 2023 11.95 12.00 11.80 11.80 11.60 990,350
Jun 19, 2023 12.00 12.15 11.80 11.95 11.75 1,473,285
Jun 16, 2023 11.40 12.05 11.35 11.95 11.75 1,226,693
Jun 15, 2023 11.30 11.45 11.30 11.40 11.21 525,423
Jun 14, 2023 11.40 11.45 11.30 11.30 11.11 421,832
Jun 13, 2023 11.45 11.55 11.35 11.40 11.21 351,734
Jun 12, 2023 11.60 11.75 11.35 11.45 11.26 679,089
Jun 9, 2023 11.50 11.80 11.50 11.60 11.40 1,355,763
Jun 8, 2023 11.35 11.55 11.30 11.50 11.31 570,799
Jun 7, 2023 11.35 11.45 11.30 11.35 11.16 631,375
Jun 6, 2023 11.40 11.50 11.25 11.35 11.16 596,400
Jun 5, 2023 11.25 11.55 11.25 11.40 11.21 1,790,579
Jun 2, 2023 11.50 11.65 11.25 11.25 11.06 2,503,883
Jun 1, 2023 11.35 11.45 11.30 11.40 11.21 1,066,160
May 31, 2023 11.35 11.50 11.20 11.30 11.11 1,630,517
May 30, 2023 11.10 11.55 11.00 11.35 11.16 4,582,972
May 29, 2023 11.05 11.20 10.95 11.05 10.86 1,578,553
May 26, 2023 10.85 10.95 10.80 10.95 10.76 839,053
May 25, 2023 10.90 11.05 10.80 10.80 10.62 1,109,172
May 24, 2023 10.85 10.95 10.80 10.90 10.72 847,837
May 23, 2023 10.80 10.90 10.75 10.85 10.67 544,061
May 22, 2023 10.75 10.85 10.60 10.75 10.57 525,427
May 19, 2023 10.55 10.85 10.55 10.75 10.57 1,093,029
May 18, 2023 10.60 10.70 10.55 10.60 10.42 348,919
May 17, 2023 10.55 10.60 10.55 10.55 10.37 141,787
May 16, 2023 10.50 10.60 10.45 10.50 10.32 245,354
May 15, 2023 10.35 10.45 10.35 10.45 10.27 103,503
May 12, 2023 10.45 10.45 10.35 10.45 10.27 233,521
May 11, 2023 10.55 10.55 10.30 10.35 10.17 391,238
May 10, 2023 10.50 10.55 10.40 10.55 10.37 360,627
May 9, 2023 10.55 10.60 10.40 10.45 10.27 347,106
May 8, 2023 10.60 10.65 10.55 10.60 10.42 162,646
May 5, 2023 10.60 10.70 10.60 10.60 10.42 207,646
May 4, 2023 10.65 10.65 10.55 10.60 10.42 148,440
May 3, 2023 10.65 10.70 10.65 10.65 10.47 142,360
May 2, 2023 10.60 10.85 10.60 10.65 10.47 375,885
Apr 28, 2023 10.50 10.65 10.50 10.55 10.37 181,521
Apr 27, 2023 10.50 10.55 10.40 10.50 10.32 292,193
Apr 26, 2023 10.50 10.60 10.40 10.50 10.32 387,414

Related Tickers

2405.TW Shuttle Inc.
17.90
+0.56%
 
2362.TW Clevo Co.
41.70
-2.34%
 
2331.TW Elitegroup Computer Systems Co.,Ltd.
30.65
-0.81%
 
2417.TW AVerMedia Technologies, Inc.
36.70
+1.94%
 
3013.TW Chenming Electronic Tech. Corp.
72.20
-1.63%
 
2399.TW Biostar Microtech International Corp.
20.30
-0.49%
 
6117.TW In Win Development Inc.
82.70
+0.98%
 
2465.TW Leadtek Research Inc.
122.50
-1.21%
 
3706.TW MiTAC Holdings Corporation
45.70
+3.75%
 
2312.TW Kinpo Electronics, Inc.
14.60
+0.69%