KYE Systems Corp. (TPE:2365)
Taiwan · Delayed Price · Currency is TWD 28.55
+0.10 (0.35%)
Sep 9, 2026, 1:30 PM CST
KYE Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 28.45 | 28.70 | 28.35 | 28.55 | 28.55 | 0.35% | 396,993 |
| Sep 8, 2026 | 29.00 | 29.00 | 28.20 | 28.45 | 28.45 | -0.70% | 581,252 |
| Sep 7, 2026 | 29.50 | 29.50 | 28.30 | 28.65 | 28.65 | -1.72% | 788,997 |
| Sep 4, 2026 | 29.50 | 29.50 | 28.85 | 29.15 | 29.15 | - | 733,089 |
| Sep 3, 2026 | 30.15 | 30.70 | 29.10 | 29.15 | 29.15 | -3.32% | 1,642,870 |
| Sep 2, 2026 | 29.90 | 30.45 | 29.65 | 30.15 | 30.15 | 0.67% | 1,044,996 |
| Sep 1, 2026 | 29.40 | 30.05 | 29.40 | 29.95 | 29.95 | 1.53% | 747,245 |
| Aug 31, 2026 | 29.80 | 29.90 | 29.40 | 29.50 | 29.50 | -1.67% | 556,347 |
| Aug 28, 2026 | 30.75 | 30.80 | 30.00 | 30.00 | 30.00 | -1.32% | 733,659 |
| Aug 27, 2026 | 30.35 | 31.10 | 30.20 | 30.40 | 30.40 | 0.16% | 1,010,863 |
| Aug 26, 2026 | 30.05 | 30.70 | 29.80 | 30.35 | 30.35 | 1.17% | 919,441 |
| Aug 25, 2026 | 30.10 | 30.10 | 29.25 | 30.00 | 30.00 | -0.33% | 829,939 |
| Aug 24, 2026 | 30.20 | 30.90 | 30.00 | 30.10 | 30.10 | -1.63% | 2,621,487 |
| Aug 21, 2026 | 30.70 | 30.90 | 30.00 | 30.60 | 30.60 | 0.16% | 2,614,895 |
| Aug 20, 2026 | 30.45 | 30.75 | 29.80 | 30.55 | 30.55 | 1.66% | 1,056,485 |
| Aug 19, 2026 | 29.00 | 30.45 | 29.00 | 30.05 | 30.05 | 0.17% | 916,286 |
| Aug 18, 2026 | 31.50 | 31.50 | 29.95 | 30.00 | 30.00 | -4.00% | 1,327,777 |
| Aug 17, 2026 | 31.20 | 32.25 | 30.95 | 31.25 | 31.25 | 0.81% | 2,206,083 |
| Aug 14, 2026 | 31.70 | 31.70 | 30.70 | 31.00 | 31.00 | -0.80% | 1,062,121 |
| Aug 13, 2026 | 31.30 | 31.75 | 31.10 | 31.25 | 31.25 | 0.16% | 1,149,808 |
| Aug 12, 2026 | 30.90 | 31.35 | 30.90 | 31.20 | 31.20 | 0.48% | 738,500 |
| Aug 11, 2026 | 30.85 | 31.15 | 30.35 | 31.05 | 31.05 | -0.64% | 933,897 |
| Aug 10, 2026 | 30.80 | 31.30 | 30.35 | 31.25 | 31.25 | 3.31% | 1,076,721 |
| Aug 7, 2026 | 30.55 | 31.10 | 30.05 | 30.25 | 30.25 | - | 1,813,546 |
| Aug 6, 2026 | 30.40 | 30.40 | 29.60 | 30.25 | 30.25 | 0.67% | 901,443 |
| Aug 5, 2026 | 29.75 | 30.20 | 29.55 | 30.05 | 30.05 | 1.69% | 981,570 |
| Aug 4, 2026 | 28.40 | 29.55 | 28.05 | 29.55 | 29.55 | 3.87% | 1,044,383 |
| Aug 3, 2026 | 27.95 | 28.65 | 27.50 | 28.45 | 28.45 | 1.43% | 729,209 |
| Jul 31, 2026 | 27.40 | 28.05 | 27.20 | 28.05 | 28.05 | 7.88% | 1,013,718 |
| Jul 30, 2026 | 26.50 | 27.45 | 26.00 | 26.00 | 26.00 | -2.99% | 2,074,717 |
| Jul 29, 2026 | 28.30 | 28.50 | 25.75 | 26.80 | 26.80 | -4.11% | 2,335,417 |
| Jul 28, 2026 | 28.60 | 28.90 | 27.95 | 27.95 | 27.95 | -5.41% | 1,603,156 |
| Jul 27, 2026 | 30.05 | 30.25 | 29.20 | 29.55 | 29.55 | -2.15% | 1,311,094 |
| Jul 24, 2026 | 30.35 | 31.45 | 29.80 | 30.20 | 30.20 | -0.49% | 2,985,356 |
| Jul 23, 2026 | 30.85 | 31.75 | 30.20 | 30.35 | 30.35 | -1.94% | 7,772,248 |
| Jul 22, 2026 | 30.20 | 31.90 | 30.20 | 30.95 | 30.95 | 3.51% | 5,907,339 |
| Jul 21, 2026 | 29.50 | 30.75 | 29.30 | 29.90 | 29.90 | 2.05% | 4,918,936 |
| Jul 20, 2026 | 29.75 | 30.75 | 29.00 | 29.30 | 29.30 | -1.18% | 1,998,025 |
| Jul 17, 2026 | 31.30 | 31.60 | 29.65 | 29.65 | 29.65 | -6.47% | 3,292,799 |
| Jul 16, 2026 | 32.30 | 32.55 | 31.50 | 31.70 | 31.70 | -2.16% | 4,069,254 |
| Jul 15, 2026 | 32.25 | 33.25 | 31.70 | 32.70 | 32.40 | 2.67% | 6,554,409 |
| Jul 14, 2026 | 32.40 | 33.20 | 31.00 | 31.85 | 31.56 | -2.00% | 3,620,098 |
| Jul 13, 2026 | 32.95 | 33.60 | 32.35 | 32.50 | 32.20 | - | 4,860,196 |
| Jul 9, 2026 | 32.00 | 33.35 | 32.00 | 32.50 | 32.20 | 1.56% | 1,989,229 |
| Jul 8, 2026 | 31.95 | 32.30 | 31.00 | 32.00 | 31.71 | -0.93% | 2,408,026 |
| Jul 7, 2026 | 34.25 | 34.60 | 32.25 | 32.30 | 32.00 | -5.56% | 3,176,545 |
| Jul 6, 2026 | 35.65 | 35.90 | 34.20 | 34.20 | 33.89 | -2.43% | 2,111,420 |
| Jul 3, 2026 | 35.30 | 36.00 | 34.70 | 35.05 | 34.73 | -0.43% | 4,897,061 |
| Jul 2, 2026 | 34.30 | 36.00 | 33.95 | 35.20 | 34.88 | 2.77% | 8,009,222 |
| Jul 1, 2026 | 33.95 | 34.90 | 33.95 | 34.25 | 33.93 | 1.63% | 3,544,933 |