King Yuan Electronics Co., Ltd. (TPE:2449)
Taiwan · Delayed Price · Currency is TWD 276.00
+9.00 (3.37%)
Jan 22, 2026, 10:55 AM CST
King Yuan Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 271.00 | 278.00 | 266.00 | 267.00 | 267.00 | -2.73% | 17,051,786 |
| Jan 20, 2026 | 272.00 | 277.00 | 265.50 | 274.50 | 274.50 | 1.10% | 17,352,950 |
| Jan 19, 2026 | 273.50 | 280.00 | 270.00 | 271.50 | 271.50 | -0.73% | 18,283,023 |
| Jan 16, 2026 | 272.00 | 278.50 | 269.00 | 273.50 | 273.50 | 2.24% | 26,552,280 |
| Jan 15, 2026 | 271.50 | 271.50 | 263.00 | 267.50 | 267.50 | -1.11% | 19,953,470 |
| Jan 14, 2026 | 270.00 | 271.50 | 267.00 | 270.50 | 270.50 | - | 15,675,300 |
| Jan 13, 2026 | 273.50 | 279.50 | 265.00 | 270.50 | 270.50 | 0.19% | 27,923,161 |
| Jan 12, 2026 | 267.50 | 271.00 | 263.50 | 270.00 | 270.00 | 2.47% | 24,159,085 |
| Jan 9, 2026 | 259.50 | 266.00 | 252.00 | 263.50 | 263.50 | 0.19% | 20,399,595 |
| Jan 8, 2026 | 264.00 | 264.50 | 258.50 | 263.00 | 263.00 | -1.31% | 18,166,770 |
| Jan 7, 2026 | 270.50 | 276.00 | 266.50 | 266.50 | 266.50 | -0.19% | 25,557,110 |
| Jan 6, 2026 | 263.00 | 271.00 | 263.00 | 267.00 | 267.00 | 1.52% | 25,829,660 |
| Jan 5, 2026 | 273.00 | 274.00 | 258.50 | 263.00 | 263.00 | -1.68% | 43,152,640 |
| Jan 2, 2026 | 253.50 | 272.00 | 252.50 | 267.50 | 267.50 | 8.08% | 57,240,150 |
| Dec 31, 2025 | 246.00 | 261.50 | 244.00 | 247.50 | 247.50 | 1.64% | 63,390,960 |
| Dec 30, 2025 | 245.00 | 250.50 | 240.50 | 243.50 | 243.50 | -0.61% | 52,964,400 |
| Dec 29, 2025 | 234.00 | 245.00 | 227.00 | 245.00 | 245.00 | 9.87% | 62,108,290 |
| Dec 26, 2025 | 220.50 | 225.50 | 220.50 | 223.00 | 223.00 | 1.83% | 11,160,586 |
| Dec 24, 2025 | 222.00 | 224.00 | 219.00 | 219.00 | 219.00 | -0.45% | 9,835,279 |
| Dec 23, 2025 | 222.50 | 224.00 | 220.00 | 220.00 | 220.00 | -0.45% | 8,092,137 |
| Dec 22, 2025 | 219.00 | 227.00 | 219.00 | 221.00 | 221.00 | 2.55% | 19,024,560 |
| Dec 19, 2025 | 212.00 | 216.50 | 212.00 | 215.50 | 215.50 | 3.36% | 11,630,060 |
| Dec 18, 2025 | 213.00 | 213.50 | 208.00 | 208.50 | 208.50 | -3.02% | 17,055,420 |
| Dec 17, 2025 | 217.50 | 220.00 | 213.00 | 215.00 | 215.00 | -0.46% | 16,508,137 |
| Dec 16, 2025 | 221.00 | 223.00 | 214.00 | 216.00 | 216.00 | -2.48% | 16,918,110 |
| Dec 15, 2025 | 223.50 | 224.00 | 219.50 | 221.50 | 221.50 | -3.70% | 17,602,090 |
| Dec 12, 2025 | 224.00 | 230.50 | 222.00 | 230.00 | 230.00 | 3.84% | 19,094,010 |
| Dec 11, 2025 | 231.00 | 232.00 | 221.00 | 221.50 | 221.50 | -3.28% | 21,378,228 |
| Dec 10, 2025 | 229.00 | 231.50 | 227.00 | 229.00 | 229.00 | 0.22% | 14,090,506 |
| Dec 9, 2025 | 228.50 | 235.00 | 225.50 | 228.50 | 228.50 | 0.22% | 27,405,330 |
| 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 |