KYE Systems Corp. - 2365.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	35.45	37	37	37	34.8	5.34M
December 03, 2025	33.2	33.65	33.65	33.9	33.1	1.12M
December 02, 2025	33.35	32.9	32.9	33.6	32.9	725,254
December 01, 2025	34.1	33.35	33.35	34.15	33.35	689,694
November 28, 2025	33.6	33.75	33.75	33.8	33.45	757,881
November 27, 2025	34.5	33.6	33.6	34.5	33.45	975,524
November 26, 2025	33.55	34.05	34.05	34.6	33.55	1.74M
November 25, 2025	33.2	33.2	33.2	33.45	32.9	919,094
November 24, 2025	33.25	32.7	32.7	33.25	32.35	995,650
November 21, 2025	33.45	32.4	32.4	33.45	32.1	1.33M
November 20, 2025	33.8	33.75	33.75	34	33.45	1.21M
November 19, 2025	32.8	32.95	32.95	33.4	32.8	1.39M
November 18, 2025	34.3	33.15	33.15	34.3	33	1.93M
November 17, 2025	34.5	34.3	34.3	34.8	34.1	1.4M
November 14, 2025	34.35	34.25	34.25	34.75	34.1	1.67M
November 13, 2025	36.4	34.9	34.9	36.4	34.75	3.08M
November 12, 2025	36.5	36.15	36.15	36.75	36.05	1.35M
November 11, 2025	36.9	36.3	36.3	37	36.15	1.35M
November 10, 2025	36.1	36.2	36.2	37.2	36.1	2.14M
November 07, 2025	37	36	36	37	35.9	1.69M
November 06, 2025	37.2	37.3	37.3	37.55	37.1	1.05M
November 05, 2025	36.8	36.85	36.85	37.3	36.3	1.65M
November 04, 2025	38.1	37.1	37.1	38.3	37	1.73M
November 03, 2025	38.4	38.05	38.05	38.5	37.9	1.06M
October 31, 2025	38.65	38.1	38.1	39	38.1	1.34M
October 30, 2025	39.4	38.35	38.35	40.15	38.25	2.13M
October 29, 2025	38.95	39	39	39.8	38.95	1.86M
October 28, 2025	38.95	38.6	38.6	39.3	38.3	1.55M
October 27, 2025	38.85	38.7	38.7	39.15	38.2	1.26M
October 23, 2025	39.4	38.65	38.65	39.4	38.65	1.28M
October 22, 2025	39.25	39.4	39.4	40.65	39.25	2.77M
October 21, 2025	39	39.2	39.2	40.3	39	4.17M
October 20, 2025	38.8	38.4	38.4	38.85	38.2	1.04M
October 17, 2025	39.05	38.55	38.55	39.2	38.55	1.32M
October 16, 2025	38.4	39.1	39.1	39.3	38.4	1.38M
October 15, 2025	38.85	38.65	38.65	39.1	38.55	1.04M
October 14, 2025	40.5	38.65	38.65	40.6	38.55	2.41M
October 13, 2025	36.95	39.85	39.85	39.85	36.9	2.06M
October 09, 2025	40.95	40.25	40.25	41.4	40.25	2.78M
October 08, 2025	41	40.95	40.95	41.15	40.5	1.56M
October 07, 2025	41.1	41.3	41.3	41.6	40.75	1.81M
October 03, 2025	41.1	40.9	40.9	41.2	40.7	1.57M
October 02, 2025	41.6	40.9	40.9	41.85	40.9	2.09M
October 01, 2025	42.2	41.55	41.55	42.4	41.55	1.53M
September 30, 2025	41.65	41.9	41.9	42.1	41.35	1.45M
September 26, 2025	42.9	41.25	41.25	42.9	40.9	4.35M
September 25, 2025	42.2	42.9	42.9	44.1	42.15	5.71M
September 24, 2025	42.7	42	42	43.05	41.65	2.48M
September 23, 2025	43.7	42.6	42.6	43.75	42.55	3.1M
September 22, 2025	42.55	43.25	43.25	43.6	42.25	3.19M
September 19, 2025	42.8	42.25	42.25	43	41.6	3.16M
September 18, 2025	42.85	42.55	42.55	43.4	42.15	2.52M
September 17, 2025	43.65	42.85	42.85	44	42.8	2.68M
September 16, 2025	43.7	43.65	43.65	44.35	43.4	3.1M
September 15, 2025	44.05	43.4	43.4	44.15	43.15	3.57M
September 12, 2025	44.5	44.1	44.1	45.25	43.85	5.14M
September 11, 2025	47.05	43.9	43.9	47.05	43.8	7.82M
September 10, 2025	45.7	46.45	46.45	46.6	45.6	5.62M
September 09, 2025	45.8	45.45	45.45	47.1	45.45	7.66M
September 08, 2025	47	45.75	45.75	47	45.1	7.56M

KYE Systems Corp. (2365.TW) TAI