KYE Systems Corp. (TPE:2365)
Taiwan
· Delayed Price · Currency is TWD 32.30
-1.35 (-4.01%)
Mar 9, 2026, 1:30 PM CST
KYE Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 32.00 | 32.70 | 31.10 | 32.30 | 32.30 | -4.01% | 3,913,548 |
| Mar 6, 2026 | 33.40 | 33.90 | 33.15 | 33.65 | 33.65 | -0.74% | 982,784 |
| Mar 5, 2026 | 33.90 | 34.45 | 33.45 | 33.90 | 33.90 | 2.42% | 1,142,870 |
| Mar 4, 2026 | 34.20 | 34.85 | 33.00 | 33.10 | 33.10 | -5.43% | 5,296,250 |
| Mar 3, 2026 | 37.00 | 37.10 | 34.85 | 35.00 | 35.00 | -4.63% | 4,240,903 |
| Mar 2, 2026 | 35.70 | 37.15 | 34.85 | 36.70 | 36.70 | -0.41% | 3,456,426 |
| Feb 26, 2026 | 36.80 | 37.55 | 36.60 | 36.85 | 36.85 | -0.41% | 2,548,454 |
| Feb 25, 2026 | 38.20 | 38.20 | 36.80 | 37.00 | 37.00 | - | 2,991,333 |
| Feb 24, 2026 | 36.80 | 37.60 | 36.60 | 37.00 | 37.00 | 0.41% | 3,555,722 |
| Feb 23, 2026 | 35.65 | 37.50 | 35.05 | 36.85 | 36.85 | 4.54% | 4,730,165 |
| Feb 11, 2026 | 34.70 | 36.00 | 34.70 | 35.25 | 35.25 | 1.15% | 3,945,430 |
| Feb 10, 2026 | 35.50 | 35.50 | 34.70 | 34.85 | 34.85 | -0.57% | 2,388,611 |
| Feb 9, 2026 | 36.90 | 37.40 | 35.05 | 35.05 | 35.05 | -2.91% | 5,096,770 |
| Feb 6, 2026 | 36.55 | 36.80 | 35.30 | 36.10 | 36.10 | -2.17% | 3,640,199 |
| Feb 5, 2026 | 36.95 | 38.00 | 36.70 | 36.90 | 36.90 | -1.86% | 2,652,058 |
| Feb 4, 2026 | 36.80 | 38.05 | 36.45 | 37.60 | 37.60 | 1.62% | 3,881,687 |
| Feb 3, 2026 | 36.90 | 37.60 | 36.30 | 37.00 | 37.00 | 1.37% | 2,843,748 |
| Feb 2, 2026 | 38.55 | 38.55 | 36.00 | 36.50 | 36.50 | -6.41% | 5,564,440 |
| Jan 30, 2026 | 41.50 | 41.60 | 38.70 | 39.00 | 39.00 | -7.14% | 6,863,005 |
| Jan 29, 2026 | 42.95 | 44.00 | 41.00 | 42.00 | 42.00 | 0.96% | 19,977,736 |
| Jan 28, 2026 | 39.70 | 41.90 | 39.10 | 41.60 | 41.60 | 5.85% | 11,276,996 |
| Jan 27, 2026 | 41.20 | 41.30 | 38.95 | 39.30 | 39.30 | -3.44% | 9,720,998 |
| Jan 26, 2026 | 38.60 | 42.20 | 38.20 | 40.70 | 40.70 | 5.30% | 20,408,670 |
| Jan 23, 2026 | 38.05 | 40.40 | 38.05 | 38.65 | 38.65 | 5.17% | 22,726,440 |
| Jan 22, 2026 | 37.30 | 37.75 | 36.70 | 36.75 | 36.75 | 0.68% | 4,519,806 |
| Jan 21, 2026 | 36.10 | 37.40 | 35.80 | 36.50 | 36.50 | 0.41% | 3,685,883 |
| Jan 20, 2026 | 36.80 | 36.95 | 36.05 | 36.35 | 36.35 | -0.68% | 2,331,164 |
| Jan 19, 2026 | 36.30 | 37.50 | 35.95 | 36.60 | 36.60 | 1.10% | 3,647,340 |
| Jan 16, 2026 | 36.70 | 37.15 | 36.15 | 36.20 | 36.20 | 0.56% | 3,643,479 |
| Jan 15, 2026 | 36.60 | 36.65 | 35.35 | 36.00 | 36.00 | -0.83% | 2,002,870 |
| Jan 14, 2026 | 34.65 | 36.75 | 34.65 | 36.30 | 36.30 | 4.31% | 4,843,282 |
| Jan 13, 2026 | 35.45 | 35.50 | 34.50 | 34.80 | 34.80 | -1.83% | 1,908,606 |
| Jan 12, 2026 | 35.05 | 35.50 | 34.85 | 35.45 | 35.45 | 1.72% | 1,640,532 |
| Jan 9, 2026 | 35.00 | 35.35 | 34.20 | 34.85 | 34.85 | 0.14% | 1,316,936 |
| Jan 8, 2026 | 36.05 | 36.05 | 34.80 | 34.80 | 34.80 | -2.93% | 1,941,647 |
| Jan 7, 2026 | 37.15 | 37.20 | 35.70 | 35.85 | 35.85 | -0.42% | 4,817,013 |
| Jan 6, 2026 | 35.35 | 36.50 | 35.20 | 36.00 | 36.00 | 3.60% | 6,583,859 |
| Jan 5, 2026 | 35.50 | 35.65 | 34.20 | 34.75 | 34.75 | -1.14% | 1,839,569 |
| Jan 2, 2026 | 34.85 | 35.60 | 34.75 | 35.15 | 35.15 | 1.59% | 1,436,784 |
| Dec 31, 2025 | 35.30 | 35.45 | 34.60 | 34.60 | 34.60 | -1.98% | 1,080,697 |
| Dec 30, 2025 | 35.60 | 35.60 | 34.45 | 35.30 | 35.30 | -0.84% | 1,654,247 |
| Dec 29, 2025 | 35.30 | 35.85 | 35.05 | 35.60 | 35.60 | 1.42% | 1,172,809 |
| Dec 26, 2025 | 35.15 | 35.35 | 34.75 | 35.10 | 35.10 | -0.14% | 1,237,761 |
| Dec 24, 2025 | 35.75 | 35.95 | 35.05 | 35.15 | 35.15 | -1.13% | 877,354 |
| Dec 23, 2025 | 36.30 | 36.70 | 35.40 | 35.55 | 35.55 | -1.25% | 1,822,474 |
| Dec 22, 2025 | 35.75 | 36.15 | 35.45 | 36.00 | 36.00 | 1.84% | 1,394,315 |
| Dec 19, 2025 | 35.45 | 35.55 | 35.00 | 35.35 | 35.35 | 0.71% | 847,348 |
| Dec 18, 2025 | 35.85 | 35.95 | 35.00 | 35.10 | 35.10 | -2.36% | 1,252,079 |
| Dec 17, 2025 | 35.50 | 36.15 | 35.15 | 35.95 | 35.95 | 1.99% | 1,346,869 |
| Dec 16, 2025 | 36.20 | 36.20 | 35.00 | 35.25 | 35.25 | -2.62% | 1,061,993 |
| Dec 15, 2025 | 35.00 | 36.25 | 34.80 | 36.20 | 36.20 | 0.98% | 1,081,682 |
| Dec 12, 2025 | 36.40 | 36.45 | 35.75 | 35.85 | 35.85 | 0.84% | 1,379,057 |
| Dec 11, 2025 | 36.50 | 36.50 | 35.55 | 35.55 | 35.55 | -1.66% | 1,811,416 |
| Dec 10, 2025 | 36.90 | 37.35 | 36.00 | 36.15 | 36.15 | -1.50% | 2,547,198 |
| Dec 9, 2025 | 37.00 | 37.05 | 36.40 | 36.70 | 36.70 | -2.13% | 3,669,934 |
| Dec 8, 2025 | 37.70 | 38.00 | 36.25 | 37.50 | 37.50 | -2.98% | 9,280,658 |
| Dec 5, 2025 | 38.20 | 40.60 | 38.05 | 38.65 | 38.65 | 4.46% | 54,718,110 |
| Dec 4, 2025 | 35.45 | 37.00 | 34.80 | 37.00 | 37.00 | 9.96% | 5,352,581 |
| Dec 3, 2025 | 33.20 | 33.90 | 33.10 | 33.65 | 33.65 | 2.28% | 1,121,134 |
| Dec 2, 2025 | 33.35 | 33.60 | 32.90 | 32.90 | 32.90 | -1.35% | 730,341 |
| Dec 1, 2025 | 34.10 | 34.15 | 33.35 | 33.35 | 33.35 | -1.19% | 689,694 |
| Nov 28, 2025 | 33.60 | 33.80 | 33.45 | 33.75 | 33.75 | 0.45% | 757,881 |
| Nov 27, 2025 | 34.50 | 34.50 | 33.45 | 33.60 | 33.60 | -1.32% | 975,524 |
| Nov 26, 2025 | 33.55 | 34.60 | 33.55 | 34.05 | 34.05 | 2.56% | 1,819,157 |
| Nov 25, 2025 | 33.20 | 33.45 | 32.90 | 33.20 | 33.20 | 1.53% | 919,094 |
| Nov 24, 2025 | 33.25 | 33.25 | 32.35 | 32.70 | 32.70 | 0.93% | 995,650 |
| Nov 21, 2025 | 33.45 | 33.45 | 32.10 | 32.40 | 32.40 | -4.00% | 1,371,406 |
| Nov 20, 2025 | 33.80 | 34.00 | 33.45 | 33.75 | 33.75 | 2.43% | 1,212,330 |
| Nov 19, 2025 | 32.80 | 33.40 | 32.80 | 32.95 | 32.95 | -0.60% | 1,390,294 |
| Nov 18, 2025 | 34.30 | 34.30 | 33.00 | 33.15 | 33.15 | -3.35% | 1,931,823 |
| Nov 17, 2025 | 34.50 | 34.80 | 34.10 | 34.30 | 34.30 | 0.15% | 1,397,848 |
| Nov 14, 2025 | 34.35 | 34.75 | 34.10 | 34.25 | 34.25 | -1.86% | 1,665,893 |
| Nov 13, 2025 | 36.40 | 36.40 | 34.75 | 34.90 | 34.90 | -3.46% | 3,084,694 |
| Nov 12, 2025 | 36.50 | 36.75 | 36.05 | 36.15 | 36.15 | - | 1,345,326 |
| Nov 11, 2025 | 36.90 | 37.00 | 36.15 | 36.15 | 36.15 | -0.14% | 1,428,907 |
| Nov 10, 2025 | 36.10 | 37.20 | 36.10 | 36.20 | 36.20 | 0.56% | 2,144,246 |
| Nov 7, 2025 | 37.00 | 37.00 | 35.90 | 36.00 | 36.00 | -3.49% | 1,685,206 |
| Nov 6, 2025 | 37.20 | 37.55 | 37.10 | 37.30 | 37.30 | 1.22% | 1,049,331 |
| Nov 5, 2025 | 36.80 | 37.30 | 36.30 | 36.85 | 36.85 | -0.67% | 1,651,644 |
| Nov 4, 2025 | 38.10 | 38.30 | 37.00 | 37.10 | 37.10 | -2.50% | 1,732,036 |
| Nov 3, 2025 | 38.40 | 38.50 | 37.90 | 38.05 | 38.05 | -0.13% | 1,063,001 |
| Oct 31, 2025 | 38.65 | 39.00 | 38.10 | 38.10 | 38.10 | -0.65% | 1,336,171 |
| Oct 30, 2025 | 39.40 | 40.15 | 38.25 | 38.35 | 38.35 | -1.67% | 2,128,515 |
| Oct 29, 2025 | 38.95 | 39.80 | 38.95 | 39.00 | 39.00 | 1.04% | 1,860,040 |
| Oct 28, 2025 | 38.95 | 39.30 | 38.30 | 38.60 | 38.60 | -0.26% | 1,551,978 |
| Oct 27, 2025 | 38.85 | 39.15 | 38.20 | 38.70 | 38.70 | 0.13% | 1,262,412 |
| Oct 23, 2025 | 39.40 | 39.40 | 38.65 | 38.65 | 38.65 | -1.90% | 1,277,500 |
| Oct 22, 2025 | 39.25 | 40.65 | 39.25 | 39.40 | 39.40 | 0.51% | 2,769,707 |
| Oct 21, 2025 | 39.00 | 40.30 | 39.00 | 39.20 | 39.20 | 2.08% | 4,165,659 |
| Oct 20, 2025 | 38.80 | 38.85 | 38.20 | 38.40 | 38.40 | -0.39% | 1,044,133 |
| Oct 17, 2025 | 39.05 | 39.20 | 38.55 | 38.55 | 38.55 | -1.41% | 1,434,197 |
| 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 |