King Yuan Electronics Co., Ltd. (TPE:2449)
Taiwan · Delayed Price · Currency is TWD 164.00
+8.00 (5.13%)
Sep 1, 2025, 9:38 AM CST
King Yuan Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 153.00 | 156.00 | 153.00 | 156.00 | 156.00 | 9.86% | 20,203,462 |
| Aug 28, 2025 | 140.00 | 144.50 | 138.50 | 142.00 | 142.00 | 2.16% | 38,607,630 |
| Aug 27, 2025 | 141.00 | 142.50 | 139.00 | 139.00 | 139.00 | -0.36% | 28,238,875 |
| Aug 26, 2025 | 135.50 | 141.50 | 135.00 | 139.50 | 139.50 | 2.95% | 32,527,134 |
| Aug 25, 2025 | 135.50 | 137.50 | 134.00 | 135.50 | 135.50 | 3.04% | 24,775,417 |
| Aug 22, 2025 | 132.50 | 133.50 | 130.50 | 131.50 | 131.50 | -1.13% | 16,429,748 |
| Aug 21, 2025 | 130.00 | 136.00 | 129.50 | 133.00 | 133.00 | 4.31% | 24,702,464 |
| Aug 20, 2025 | 132.00 | 134.50 | 127.00 | 127.50 | 127.50 | -6.93% | 43,011,101 |
| Aug 19, 2025 | 143.50 | 143.50 | 137.00 | 137.00 | 137.00 | -2.84% | 38,279,172 |
| Aug 18, 2025 | 139.00 | 141.00 | 137.50 | 141.00 | 141.00 | 1.81% | 24,863,616 |
| Aug 15, 2025 | 140.00 | 141.00 | 138.00 | 138.50 | 138.50 | -0.72% | 20,251,874 |
| Aug 14, 2025 | 141.00 | 143.50 | 137.00 | 139.50 | 139.50 | -0.36% | 38,241,840 |
| Aug 13, 2025 | 142.00 | 142.50 | 137.00 | 140.00 | 140.00 | -0.71% | 45,497,748 |
| Aug 12, 2025 | 142.00 | 142.50 | 139.00 | 141.00 | 141.00 | 0.71% | 40,621,987 |
| Aug 11, 2025 | 138.50 | 144.00 | 137.00 | 140.00 | 140.00 | 4.87% | 117,491,664 |
| Aug 8, 2025 | 125.00 | 133.50 | 124.50 | 133.50 | 133.50 | 9.88% | 98,544,107 |
| Aug 7, 2025 | 117.50 | 123.50 | 117.50 | 121.50 | 121.50 | 4.74% | 47,217,991 |
| Aug 6, 2025 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | -2.11% | 11,796,470 |
| Aug 5, 2025 | 119.00 | 120.50 | 117.50 | 118.50 | 118.50 | 0.85% | 19,979,226 |
| Aug 4, 2025 | 119.50 | 121.00 | 116.50 | 117.50 | 117.50 | -2.08% | 18,333,874 |
| Aug 1, 2025 | 114.00 | 122.50 | 113.50 | 120.00 | 120.00 | 1.69% | 33,796,515 |
| Jul 31, 2025 | 115.00 | 119.50 | 114.50 | 118.00 | 118.00 | 3.06% | 30,150,815 |
| Jul 30, 2025 | 115.50 | 115.50 | 113.50 | 114.50 | 114.50 | -0.43% | 18,457,023 |
| Jul 29, 2025 | 116.50 | 117.50 | 112.00 | 115.00 | 115.00 | - | 30,417,857 |
| Jul 28, 2025 | 113.00 | 116.50 | 112.50 | 115.00 | 115.00 | 2.68% | 27,699,638 |
| Jul 25, 2025 | 114.50 | 114.50 | 112.00 | 112.00 | 112.00 | -2.18% | 10,183,458 |
| Jul 24, 2025 | 112.00 | 115.00 | 111.00 | 114.50 | 114.50 | 2.69% | 17,580,316 |
| Jul 23, 2025 | 112.00 | 114.00 | 111.00 | 111.50 | 111.50 | 0.45% | 18,276,161 |
| Jul 22, 2025 | 114.50 | 116.50 | 110.00 | 111.00 | 111.00 | -3.06% | 33,816,216 |
| Jul 21, 2025 | 110.00 | 116.00 | 109.00 | 114.50 | 114.50 | 4.57% | 38,019,457 |
| Jul 18, 2025 | 114.00 | 114.00 | 109.00 | 109.50 | 109.50 | -1.79% | 33,116,607 |
| Jul 17, 2025 | 116.00 | 117.00 | 109.50 | 111.50 | 111.50 | 1.83% | 58,636,449 |
| Jul 16, 2025 | 104.50 | 111.00 | 104.00 | 109.50 | 109.50 | 5.80% | 46,125,840 |
| Jul 15, 2025 | 99.90 | 103.50 | 99.90 | 103.50 | 103.50 | 4.02% | 18,424,611 |
| Jul 14, 2025 | 103.00 | 103.00 | 99.40 | 99.50 | 99.50 | -3.40% | 13,276,629 |
| Jul 11, 2025 | 101.50 | 104.00 | 101.50 | 103.00 | 103.00 | 1.48% | 9,546,277 |
| Jul 10, 2025 | 102.50 | 103.50 | 100.50 | 101.50 | 101.50 | -4.25% | 12,795,210 |
| Jul 9, 2025 | 105.00 | 106.00 | 103.50 | 106.00 | 102.00 | 1.92% | 13,708,685 |
| Jul 8, 2025 | 106.50 | 106.50 | 102.50 | 104.00 | 100.08 | -3.70% | 16,733,085 |
| Jul 7, 2025 | 107.50 | 108.50 | 105.00 | 108.00 | 103.92 | 0.93% | 23,361,724 |
| Jul 4, 2025 | 108.50 | 109.00 | 105.50 | 107.00 | 102.96 | -0.47% | 25,726,932 |
| Jul 3, 2025 | 104.50 | 108.00 | 104.50 | 107.50 | 103.44 | 3.86% | 24,577,835 |
| Jul 2, 2025 | 103.50 | 105.50 | 103.00 | 103.50 | 99.59 | 0.49% | 15,656,470 |
| Jul 1, 2025 | 103.00 | 105.00 | 102.50 | 103.00 | 99.11 | 0.98% | 13,552,672 |
| Jun 30, 2025 | 105.50 | 106.00 | 102.00 | 102.00 | 98.15 | -2.86% | 16,454,971 |
| Jun 27, 2025 | 103.00 | 105.00 | 102.00 | 105.00 | 101.04 | 2.44% | 11,490,110 |
| Jun 26, 2025 | 105.00 | 105.50 | 101.50 | 102.50 | 98.63 | -1.91% | 17,828,883 |
| Jun 25, 2025 | 105.50 | 105.50 | 104.00 | 104.50 | 100.56 | - | 9,892,107 |
| Jun 24, 2025 | 102.50 | 106.00 | 102.00 | 104.50 | 100.56 | 3.47% | 17,665,584 |
| Jun 23, 2025 | 99.20 | 101.00 | 98.20 | 101.00 | 97.19 | 1.00% | 7,515,112 |