KYE Systems Corp. (TPE:2365)
Taiwan
· Delayed Price · Currency is TWD 36.95
+0.10 (0.27%)
Apr 29, 2026, 1:30 PM CST
KYE Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 37.00 | 39.50 | 36.95 | 36.95 | 36.95 | 0.27% | 27,535,363 |
| Apr 28, 2026 | 33.70 | 36.85 | 33.30 | 36.85 | 36.85 | 10.00% | 15,232,586 |
| Apr 27, 2026 | 34.40 | 35.60 | 33.30 | 33.50 | 33.50 | -2.19% | 9,972,968 |
| Apr 24, 2026 | 34.00 | 35.25 | 33.50 | 34.25 | 34.25 | -0.15% | 11,608,961 |
| Apr 23, 2026 | 35.90 | 35.90 | 33.50 | 34.30 | 34.30 | -4.06% | 9,264,666 |
| Apr 22, 2026 | 35.50 | 36.50 | 34.30 | 35.75 | 35.75 | -0.42% | 8,470,344 |
| Apr 21, 2026 | 35.85 | 36.60 | 34.30 | 35.90 | 35.90 | 2.13% | 10,338,610 |
| Apr 20, 2026 | 35.05 | 36.20 | 34.80 | 35.15 | 35.15 | 0.72% | 11,910,530 |
| Apr 17, 2026 | 33.60 | 36.25 | 32.65 | 34.90 | 34.90 | 1.75% | 10,831,840 |
| Apr 16, 2026 | 34.90 | 34.90 | 33.50 | 34.30 | 34.30 | -0.72% | 2,629,140 |
| Apr 15, 2026 | 35.05 | 36.80 | 34.40 | 34.55 | 34.55 | 0.58% | 7,466,161 |
| Apr 14, 2026 | 32.70 | 35.00 | 32.65 | 34.35 | 34.35 | 5.86% | 11,249,310 |
| Apr 13, 2026 | 31.35 | 33.25 | 30.70 | 32.45 | 32.45 | 3.51% | 5,236,852 |
| Apr 10, 2026 | 31.45 | 31.80 | 30.95 | 31.35 | 31.35 | 0.32% | 1,278,759 |
| Apr 9, 2026 | 32.15 | 32.15 | 31.20 | 31.25 | 31.25 | -2.04% | 1,129,754 |
| Apr 8, 2026 | 32.50 | 32.50 | 31.75 | 31.90 | 31.90 | 1.43% | 1,426,551 |
| Apr 7, 2026 | 30.90 | 32.20 | 30.85 | 31.45 | 31.45 | 3.11% | 3,624,440 |
| Apr 2, 2026 | 31.60 | 31.60 | 30.50 | 30.50 | 30.50 | -2.24% | 1,077,586 |
| Apr 1, 2026 | 31.70 | 31.70 | 31.00 | 31.20 | 31.20 | 1.96% | 1,083,956 |
| Mar 31, 2026 | 31.40 | 31.90 | 30.60 | 30.60 | 30.60 | -2.55% | 1,417,934 |
| Mar 30, 2026 | 31.10 | 31.90 | 31.05 | 31.40 | 31.40 | -2.48% | 1,156,846 |
| Mar 27, 2026 | 32.05 | 32.40 | 31.85 | 32.20 | 32.20 | -1.23% | 1,788,098 |
| Mar 26, 2026 | 33.40 | 33.50 | 32.60 | 32.60 | 32.60 | -2.25% | 1,667,215 |
| Mar 25, 2026 | 33.95 | 34.30 | 33.30 | 33.35 | 33.35 | 0.30% | 1,018,583 |
| Mar 24, 2026 | 34.20 | 34.60 | 32.80 | 33.25 | 33.25 | 0.15% | 1,508,389 |
| Mar 23, 2026 | 32.50 | 34.25 | 32.25 | 33.20 | 33.20 | -2.21% | 1,312,813 |
| Mar 20, 2026 | 35.05 | 35.25 | 33.90 | 33.95 | 33.95 | -2.86% | 1,737,820 |
| Mar 19, 2026 | 35.40 | 35.60 | 34.90 | 34.95 | 34.95 | -1.96% | 3,364,473 |
| Mar 18, 2026 | 35.85 | 36.10 | 35.10 | 35.65 | 35.65 | 0.56% | 3,618,968 |
| Mar 17, 2026 | 36.70 | 36.80 | 35.30 | 35.45 | 35.45 | -0.56% | 3,316,468 |
| Mar 16, 2026 | 35.35 | 36.40 | 35.15 | 35.65 | 35.65 | 2.44% | 3,070,945 |
| Mar 13, 2026 | 34.00 | 35.55 | 33.85 | 34.80 | 34.80 | 0.14% | 4,853,478 |
| Mar 12, 2026 | 34.50 | 35.90 | 34.05 | 34.75 | 34.75 | -0.29% | 4,193,979 |
| Mar 11, 2026 | 33.20 | 34.85 | 33.20 | 34.85 | 34.85 | 7.56% | 2,840,622 |
| Mar 10, 2026 | 32.95 | 33.10 | 31.95 | 32.40 | 32.40 | 0.31% | 2,230,291 |
| 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% | 986,084 |
| 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 | - | 2,996,490 |
| 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% | 19,977,730 |
| Jan 28, 2026 | 39.70 | 41.90 | 39.10 | 41.60 | 41.60 | 5.85% | 11,276,990 |
| 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 |