King Yuan Electronics Co., Ltd. (TPE:2449)
Taiwan · Delayed Price · Currency is TWD 228.00
+6.50 (2.93%)
At close: Dec 8, 2025
King Yuan Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 221.00 | 228.00 | 221.00 | 228.00 | 228.00 | 2.93% | 17,007,660 |
| Dec 5, 2025 | 220.00 | 223.00 | 218.50 | 221.50 | 221.50 | 0.45% | 15,204,982 |
| Dec 4, 2025 | 225.00 | 225.00 | 217.50 | 220.50 | 220.50 | -2.43% | 22,535,690 |
| Dec 3, 2025 | 229.00 | 232.00 | 221.50 | 226.00 | 226.00 | -0.22% | 27,639,010 |
| Dec 2, 2025 | 221.50 | 232.50 | 221.50 | 226.50 | 226.50 | 4.14% | 48,833,300 |
| Dec 1, 2025 | 228.00 | 228.50 | 216.50 | 217.50 | 217.50 | -5.02% | 32,917,410 |
| Nov 28, 2025 | 223.00 | 233.00 | 216.50 | 229.00 | 229.00 | 3.15% | 40,719,791 |
| Nov 27, 2025 | 215.00 | 224.00 | 215.00 | 222.00 | 222.00 | 4.72% | 37,184,770 |
| Nov 26, 2025 | 208.00 | 218.00 | 207.50 | 212.00 | 212.00 | 3.41% | 31,918,651 |
| Nov 25, 2025 | 210.00 | 212.00 | 205.00 | 205.00 | 205.00 | 0.74% | 29,202,498 |
| Nov 24, 2025 | 208.50 | 209.00 | 203.00 | 203.50 | 203.50 | -0.49% | 111,134,600 |
| Nov 21, 2025 | 200.50 | 208.00 | 196.50 | 204.50 | 204.50 | -3.31% | 42,316,020 |
| Nov 20, 2025 | 207.00 | 215.00 | 205.50 | 211.50 | 211.50 | 7.63% | 42,698,850 |
| Nov 19, 2025 | 200.00 | 202.00 | 196.50 | 196.50 | 196.50 | -0.76% | 34,808,600 |
| Nov 18, 2025 | 209.50 | 212.50 | 198.00 | 198.00 | 198.00 | -7.26% | 42,563,690 |
| Nov 17, 2025 | 209.50 | 219.50 | 209.00 | 213.50 | 213.50 | 2.40% | 30,242,060 |
| Nov 14, 2025 | 210.50 | 213.50 | 206.50 | 208.50 | 208.50 | -3.25% | 18,485,760 |
| Nov 13, 2025 | 212.00 | 217.50 | 210.50 | 215.50 | 215.50 | 2.38% | 18,763,810 |
| Nov 12, 2025 | 214.00 | 214.50 | 208.00 | 210.50 | 210.50 | -1.17% | 14,738,010 |
| Nov 11, 2025 | 221.00 | 223.00 | 213.00 | 213.00 | 213.00 | -1.84% | 21,376,150 |
| Nov 10, 2025 | 214.00 | 220.00 | 208.00 | 217.00 | 217.00 | 1.64% | 24,783,460 |
| Nov 7, 2025 | 213.50 | 221.00 | 212.00 | 213.50 | 213.50 | -1.84% | 20,904,110 |
| Nov 6, 2025 | 226.00 | 228.00 | 216.00 | 217.50 | 217.50 | -1.36% | 30,246,220 |
| Nov 5, 2025 | 206.00 | 222.00 | 205.50 | 220.50 | 220.50 | 3.04% | 35,493,870 |
| Nov 4, 2025 | 230.00 | 231.00 | 214.00 | 214.00 | 214.00 | -4.46% | 35,068,040 |
| Nov 3, 2025 | 223.00 | 226.50 | 220.00 | 224.00 | 224.00 | 3.23% | 41,412,610 |
| Oct 31, 2025 | 204.50 | 219.00 | 204.00 | 217.00 | 217.00 | 6.90% | 61,053,840 |
| Oct 30, 2025 | 207.00 | 207.50 | 198.00 | 203.00 | 203.00 | -1.93% | 47,925,990 |
| Oct 29, 2025 | 199.00 | 207.00 | 197.00 | 207.00 | 207.00 | 9.81% | 58,898,220 |
| Oct 28, 2025 | 187.00 | 191.00 | 182.00 | 188.50 | 188.50 | 0.27% | 27,821,500 |
| Oct 27, 2025 | 179.50 | 191.00 | 179.00 | 188.00 | 188.00 | 7.43% | 42,748,640 |
| Oct 23, 2025 | 173.50 | 177.00 | 173.00 | 175.00 | 175.00 | -0.85% | 17,439,230 |
| Oct 22, 2025 | 182.50 | 182.50 | 175.50 | 176.50 | 176.50 | -4.08% | 30,425,720 |
| Oct 21, 2025 | 181.00 | 187.50 | 179.00 | 184.00 | 184.00 | 3.37% | 33,733,670 |
| Oct 20, 2025 | 176.50 | 179.50 | 174.00 | 178.00 | 178.00 | 1.71% | 16,711,820 |
| Oct 17, 2025 | 177.00 | 183.00 | 171.50 | 175.00 | 175.00 | -3.05% | 44,474,620 |
| Oct 16, 2025 | 168.50 | 182.00 | 168.50 | 180.50 | 180.50 | 8.73% | 49,425,770 |
| Oct 15, 2025 | 163.50 | 167.50 | 160.00 | 166.00 | 166.00 | 2.79% | 16,209,870 |
| Oct 14, 2025 | 172.00 | 173.50 | 161.50 | 161.50 | 161.50 | -5.00% | 28,081,440 |
| Oct 13, 2025 | 167.00 | 172.50 | 166.50 | 170.00 | 170.00 | -3.41% | 19,438,930 |
| Oct 9, 2025 | 176.50 | 179.00 | 174.50 | 176.00 | 176.00 | 1.15% | 17,394,430 |
| Oct 8, 2025 | 172.50 | 176.00 | 171.50 | 174.00 | 174.00 | 0.87% | 23,108,560 |
| Oct 7, 2025 | 172.00 | 176.00 | 171.00 | 172.50 | 172.50 | 2.07% | 23,664,950 |
| Oct 3, 2025 | 167.50 | 170.50 | 166.50 | 169.00 | 169.00 | 0.90% | 12,959,720 |
| Oct 2, 2025 | 167.50 | 171.00 | 166.00 | 167.50 | 167.50 | 1.52% | 25,150,240 |
| Oct 1, 2025 | 164.00 | 166.00 | 162.00 | 165.00 | 165.00 | 0.61% | 15,120,730 |
| Sep 30, 2025 | 156.00 | 164.00 | 156.00 | 164.00 | 164.00 | 5.47% | 19,822,040 |
| Sep 26, 2025 | 165.00 | 166.00 | 155.50 | 155.50 | 155.50 | -6.33% | 36,869,270 |
| Sep 25, 2025 | 166.00 | 169.50 | 164.50 | 166.00 | 166.00 | - | 15,812,580 |
| Sep 24, 2025 | 167.50 | 167.50 | 164.00 | 166.00 | 166.00 | -0.60% | 14,754,460 |