KYE Systems Corp. (TPE:2365)
Taiwan · Delayed Price · Currency is TWD 38.65
-0.45 (-1.15%)
Oct 17, 2025, 12:44 PM CST
KYE Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 39.05 | 39.20 | 38.55 | 38.55 | 38.55 | -1.41% | 1,319,192 |
| Oct 16, 2025 | 38.40 | 39.30 | 38.40 | 39.10 | 39.10 | 1.16% | 1,381,705 |
| Oct 15, 2025 | 38.85 | 39.10 | 38.55 | 38.65 | 38.65 | - | 1,038,029 |
| Oct 14, 2025 | 40.50 | 40.60 | 38.55 | 38.65 | 38.65 | -3.01% | 2,424,069 |
| Oct 13, 2025 | 36.95 | 39.85 | 36.90 | 39.85 | 39.85 | -0.99% | 2,058,978 |
| Oct 9, 2025 | 40.95 | 41.40 | 40.25 | 40.25 | 40.25 | -1.71% | 2,776,724 |
| Oct 8, 2025 | 41.00 | 41.15 | 40.50 | 40.95 | 40.95 | -0.85% | 1,562,016 |
| Oct 7, 2025 | 41.10 | 41.60 | 40.75 | 41.30 | 41.30 | 0.98% | 1,811,076 |
| Oct 3, 2025 | 41.10 | 41.20 | 40.70 | 40.90 | 40.90 | - | 1,636,837 |
| Oct 2, 2025 | 41.60 | 41.85 | 40.90 | 40.90 | 40.90 | -1.56% | 2,086,607 |
| Oct 1, 2025 | 42.20 | 42.40 | 41.55 | 41.55 | 41.55 | -0.84% | 1,527,535 |
| Sep 30, 2025 | 41.65 | 42.10 | 41.35 | 41.90 | 41.90 | 1.58% | 1,453,006 |
| Sep 29, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - | - |
| Sep 26, 2025 | 42.90 | 42.90 | 40.90 | 41.25 | 41.25 | -3.85% | 4,350,362 |
| Sep 25, 2025 | 42.20 | 44.10 | 42.15 | 42.90 | 42.90 | 2.14% | 5,711,985 |
| Sep 24, 2025 | 42.70 | 43.05 | 41.65 | 42.00 | 42.00 | -1.41% | 2,479,948 |
| Sep 23, 2025 | 43.70 | 43.75 | 42.55 | 42.60 | 42.60 | -1.50% | 3,103,832 |
| Sep 22, 2025 | 42.55 | 43.60 | 42.25 | 43.25 | 43.25 | 2.37% | 3,190,158 |
| Sep 19, 2025 | 42.80 | 43.00 | 41.60 | 42.25 | 42.25 | -0.71% | 3,182,453 |
| Sep 18, 2025 | 42.85 | 43.40 | 42.15 | 42.55 | 42.55 | -0.70% | 2,658,854 |
| Sep 17, 2025 | 43.65 | 44.00 | 42.80 | 42.85 | 42.85 | -1.83% | 2,713,911 |
| Sep 16, 2025 | 43.70 | 44.35 | 43.40 | 43.65 | 43.65 | 0.58% | 3,104,356 |
| Sep 15, 2025 | 44.05 | 44.15 | 43.15 | 43.40 | 43.40 | -1.59% | 3,566,718 |
| Sep 12, 2025 | 44.50 | 45.25 | 43.85 | 44.10 | 44.10 | 0.46% | 5,140,162 |
| Sep 11, 2025 | 47.05 | 47.05 | 43.80 | 43.90 | 43.90 | -5.49% | 7,819,794 |
| Sep 10, 2025 | 45.70 | 46.60 | 45.60 | 46.45 | 46.45 | 2.20% | 5,620,265 |
| Sep 9, 2025 | 45.80 | 47.10 | 45.45 | 45.45 | 45.45 | -0.66% | 7,716,792 |
| Sep 8, 2025 | 47.00 | 47.00 | 45.10 | 45.75 | 45.75 | -2.66% | 7,559,610 |
| Sep 5, 2025 | 46.60 | 48.50 | 46.60 | 47.00 | 47.00 | 1.84% | 11,107,355 |
| Sep 4, 2025 | 47.10 | 47.95 | 46.10 | 46.15 | 46.15 | -0.86% | 7,930,325 |
| Sep 3, 2025 | 46.55 | 47.25 | 45.90 | 46.55 | 46.55 | - | 5,451,382 |
| Sep 2, 2025 | 48.15 | 48.85 | 45.80 | 46.55 | 46.55 | -3.32% | 14,635,431 |
| Sep 1, 2025 | 48.00 | 52.10 | 47.30 | 48.15 | 48.15 | 0.94% | 37,485,077 |
| Aug 29, 2025 | 50.50 | 50.60 | 47.70 | 47.70 | 47.70 | -4.31% | 17,975,315 |
| Aug 28, 2025 | 51.00 | 51.50 | 49.60 | 49.85 | 49.85 | -1.48% | 27,104,428 |
| Aug 27, 2025 | 50.60 | 52.60 | 49.40 | 50.60 | 50.60 | 3.05% | 97,917,610 |
| Aug 26, 2025 | 46.50 | 49.10 | 45.55 | 49.10 | 49.10 | 9.97% | 70,335,090 |
| Aug 25, 2025 | 41.60 | 44.65 | 41.60 | 44.65 | 44.65 | 9.98% | 12,448,945 |
| Aug 22, 2025 | 41.80 | 42.30 | 40.20 | 40.60 | 40.60 | -2.64% | 5,091,526 |
| Aug 21, 2025 | 41.50 | 43.15 | 41.50 | 41.70 | 41.70 | 0.48% | 5,350,494 |
| Aug 20, 2025 | 43.10 | 43.75 | 41.50 | 41.50 | 41.50 | -3.71% | 7,237,653 |
| Aug 19, 2025 | 44.80 | 44.80 | 43.00 | 43.10 | 43.10 | -2.71% | 7,596,870 |
| Aug 18, 2025 | 44.85 | 45.20 | 43.30 | 44.30 | 44.30 | 0.11% | 15,657,901 |
| Aug 15, 2025 | 42.00 | 45.00 | 41.85 | 44.25 | 44.25 | 5.73% | 19,282,564 |
| Aug 14, 2025 | 42.95 | 43.00 | 41.85 | 41.85 | 41.85 | -1.30% | 5,366,477 |
| Aug 13, 2025 | 43.70 | 45.00 | 41.85 | 42.40 | 42.40 | -1.85% | 18,197,370 |
| Aug 12, 2025 | 43.25 | 43.50 | 42.65 | 43.20 | 43.20 | -0.12% | 6,868,642 |
| Aug 11, 2025 | 42.55 | 43.40 | 41.70 | 43.25 | 43.25 | 1.65% | 6,695,689 |
| Aug 8, 2025 | 42.00 | 43.70 | 41.60 | 42.55 | 42.55 | 1.43% | 10,537,141 |
| Aug 7, 2025 | 41.55 | 42.50 | 41.55 | 41.95 | 41.95 | 0.84% | 4,690,047 |