King Yuan Electronics Co., Ltd. (TPE:2449)
Taiwan · Delayed Price · Currency is TWD 278.50
-7.50 (-2.62%)
At close: Mar 24, 2026
King Yuan Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 296.00 | 296.00 | 293.00 | 293.00 | - | 2.45% | 451,000 |
| Mar 23, 2026 | 297.50 | 301.50 | 284.00 | 286.00 | 286.00 | -7.14% | 22,895,430 |
| Mar 20, 2026 | 318.00 | 318.00 | 298.50 | 308.00 | 308.00 | -2.53% | 48,134,840 |
| Mar 19, 2026 | 320.50 | 328.00 | 315.00 | 316.00 | 316.00 | -2.17% | 23,917,130 |
| Mar 18, 2026 | 302.00 | 323.00 | 302.00 | 323.00 | 323.00 | 9.86% | 35,571,250 |
| Mar 17, 2026 | 293.00 | 296.00 | 290.00 | 294.00 | 294.00 | 2.08% | 10,884,610 |
| Mar 16, 2026 | 298.00 | 303.00 | 288.00 | 288.00 | 288.00 | -2.54% | 14,965,930 |
| Mar 13, 2026 | 293.50 | 302.00 | 291.00 | 295.50 | 295.50 | -1.50% | 12,594,270 |
| Mar 12, 2026 | 304.50 | 307.00 | 297.00 | 300.00 | 300.00 | -1.96% | 17,031,310 |
| Mar 11, 2026 | 301.00 | 307.00 | 297.00 | 306.00 | 306.00 | 4.44% | 23,535,030 |
| Mar 10, 2026 | 291.00 | 299.00 | 287.00 | 293.00 | 293.00 | 7.72% | 25,016,260 |
| Mar 9, 2026 | 256.50 | 275.00 | 256.50 | 272.00 | 272.00 | -4.39% | 27,843,330 |
| Mar 6, 2026 | 291.00 | 293.50 | 283.50 | 284.50 | 284.50 | -3.56% | 14,259,450 |
| Mar 5, 2026 | 295.00 | 304.50 | 290.50 | 295.00 | 295.00 | 6.12% | 16,564,060 |
| Mar 4, 2026 | 291.50 | 296.50 | 276.00 | 278.00 | 278.00 | -8.85% | 21,866,760 |
| Mar 3, 2026 | 315.50 | 321.50 | 305.00 | 305.00 | 305.00 | -3.48% | 12,175,230 |
| Mar 2, 2026 | 313.50 | 322.00 | 308.00 | 316.00 | 316.00 | -3.36% | 13,136,560 |
| Feb 26, 2026 | 318.50 | 329.50 | 317.00 | 327.00 | 327.00 | 2.19% | 18,744,490 |
| Feb 25, 2026 | 333.00 | 333.00 | 318.00 | 320.00 | 320.00 | -1.84% | 18,471,170 |
| Feb 24, 2026 | 317.00 | 329.50 | 315.00 | 326.00 | 326.00 | 3.00% | 19,810,450 |
| Feb 23, 2026 | 322.50 | 331.50 | 313.00 | 316.50 | 316.50 | 0.96% | 27,378,010 |
| Feb 11, 2026 | 309.00 | 318.00 | 301.00 | 313.50 | 313.50 | 3.81% | 22,935,690 |
| Feb 10, 2026 | 298.50 | 308.00 | 297.00 | 302.00 | 302.00 | 3.60% | 25,914,990 |
| Feb 9, 2026 | 297.00 | 301.50 | 291.50 | 291.50 | 291.50 | 2.82% | 20,671,710 |
| Feb 6, 2026 | 286.50 | 292.00 | 277.50 | 283.50 | 283.50 | 1.07% | 31,636,330 |
| Feb 5, 2026 | 291.00 | 292.00 | 277.50 | 280.50 | 280.50 | -5.56% | 18,258,780 |
| Feb 4, 2026 | 293.00 | 297.50 | 287.00 | 297.00 | 297.00 | 1.19% | 12,023,840 |
| Feb 3, 2026 | 295.00 | 301.00 | 288.50 | 293.50 | 293.50 | 2.98% | 12,464,080 |
| Feb 2, 2026 | 289.50 | 293.50 | 280.00 | 285.00 | 285.00 | -3.72% | 17,191,140 |
| Jan 30, 2026 | 303.00 | 306.00 | 295.00 | 296.00 | 296.00 | -2.95% | 17,485,270 |
| Jan 29, 2026 | 315.00 | 324.00 | 303.50 | 305.00 | 305.00 | -1.93% | 27,039,680 |
| Jan 28, 2026 | 302.50 | 311.50 | 299.00 | 311.00 | 311.00 | 3.67% | 21,393,160 |
| Jan 27, 2026 | 298.00 | 313.50 | 292.50 | 300.00 | 300.00 | 0.84% | 29,314,300 |
| Jan 26, 2026 | 286.00 | 303.50 | 284.00 | 297.50 | 297.50 | 3.84% | 25,903,710 |
| Jan 23, 2026 | 279.00 | 292.00 | 272.50 | 286.50 | 286.50 | 4.37% | 31,111,990 |
| Jan 22, 2026 | 272.00 | 277.00 | 272.00 | 274.50 | 274.50 | 2.81% | 19,821,460 |
| 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 |