King Yuan Electronics Co., Ltd. (TPE:2449)
Taiwan · Delayed Price · Currency is TWD 247.00
-6.50 (-2.56%)
Aug 14, 2026, 1:30 PM CST
King Yuan Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 256.00 | 256.50 | 245.00 | 247.00 | 247.00 | -2.56% | 17,138,072 |
| Aug 13, 2026 | 261.00 | 262.00 | 253.00 | 253.50 | 253.50 | -2.12% | 27,308,110 |
| Aug 12, 2026 | 246.00 | 260.00 | 243.50 | 259.00 | 259.00 | 5.28% | 21,727,887 |
| Aug 11, 2026 | 243.00 | 250.50 | 238.50 | 246.00 | 246.00 | -1.01% | 17,657,100 |
| Aug 10, 2026 | 242.00 | 253.50 | 237.00 | 248.50 | 248.50 | 2.69% | 34,862,334 |
| Aug 7, 2026 | 247.00 | 251.50 | 242.00 | 242.00 | 242.00 | -2.81% | 14,918,210 |
| Aug 6, 2026 | 246.00 | 252.50 | 240.00 | 249.00 | 249.00 | 0.81% | 14,937,290 |
| Aug 5, 2026 | 258.00 | 261.50 | 246.00 | 247.00 | 247.00 | 0.61% | 19,763,740 |
| Aug 4, 2026 | 229.00 | 248.00 | 224.00 | 245.50 | 245.50 | 5.14% | 31,565,620 |
| Aug 3, 2026 | 234.00 | 242.50 | 229.00 | 233.50 | 233.50 | 4.47% | 31,654,840 |
| Jul 31, 2026 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | 9.83% | 6,714,788 |
| Jul 30, 2026 | 196.00 | 220.50 | 195.00 | 203.50 | 203.50 | -4.24% | 37,702,844 |
| Jul 29, 2026 | 236.00 | 236.00 | 212.50 | 212.50 | 212.50 | -9.96% | 22,273,293 |
| Jul 28, 2026 | 253.00 | 254.50 | 236.00 | 236.00 | 236.00 | -9.89% | 25,729,671 |
| Jul 27, 2026 | 260.48 | 268.57 | 252.38 | 262.86 | 261.90 | 1.85% | 18,285,362 |
| Jul 24, 2026 | 266.67 | 271.43 | 258.10 | 258.10 | 257.16 | -5.24% | 15,396,736 |
| Jul 23, 2026 | 285.71 | 287.62 | 269.05 | 272.38 | 271.39 | -3.05% | 17,544,928 |
| Jul 22, 2026 | 272.38 | 284.29 | 268.57 | 280.95 | 279.93 | 5.73% | 24,025,195 |
| Jul 21, 2026 | 262.86 | 267.62 | 259.05 | 265.71 | 264.75 | 3.14% | 14,202,733 |
| Jul 20, 2026 | 265.71 | 265.71 | 246.19 | 257.62 | 256.69 | -5.58% | 31,704,815 |
| Jul 17, 2026 | 291.43 | 291.43 | 272.86 | 272.86 | 271.87 | -9.91% | 40,096,954 |
| Jul 16, 2026 | 292.38 | 308.57 | 288.10 | 302.86 | 301.76 | 3.58% | 31,963,267 |
| Jul 15, 2026 | 284.76 | 296.19 | 281.91 | 292.38 | 291.32 | 5.32% | 25,123,116 |
| Jul 14, 2026 | 296.19 | 296.19 | 265.24 | 277.62 | 276.61 | -5.05% | 31,606,164 |
| Jul 13, 2026 | 300.00 | 305.71 | 291.43 | 292.38 | 291.32 | -0.49% | 20,352,168 |
| Jul 9, 2026 | 294.76 | 301.91 | 289.52 | 293.81 | 292.74 | 0.98% | 20,377,514 |
| Jul 8, 2026 | 301.91 | 302.86 | 286.67 | 290.95 | 289.90 | -3.63% | 27,790,571 |
| Jul 7, 2026 | 337.62 | 338.10 | 300.95 | 301.91 | 300.81 | -9.69% | 51,226,243 |
| Jul 6, 2026 | 342.86 | 350.00 | 332.86 | 334.29 | 333.07 | 4.78% | 55,559,512 |
| Jul 3, 2026 | 321.43 | 321.43 | 309.52 | 319.05 | 317.89 | -3.60% | 33,205,983 |
| Jul 2, 2026 | 308.57 | 330.95 | 302.38 | 330.95 | 329.75 | 4.98% | 25,208,810 |
| Jul 1, 2026 | 325.71 | 329.52 | 313.33 | 315.24 | 314.10 | -1.93% | 39,045,436 |
| Jun 30, 2026 | 300.48 | 322.86 | 298.57 | 321.43 | 320.26 | 9.40% | 39,981,798 |
| Jun 29, 2026 | 296.19 | 300.95 | 289.52 | 293.81 | 292.74 | 0.16% | 17,624,609 |
| Jun 26, 2026 | 314.29 | 332.86 | 291.91 | 293.33 | 292.27 | -7.92% | 54,732,466 |
| Jun 25, 2026 | 322.38 | 330.48 | 314.29 | 318.57 | 317.42 | 0.30% | 35,349,690 |
| Jun 24, 2026 | 313.81 | 320.48 | 302.86 | 317.62 | 316.47 | 1.21% | 44,132,010 |
| Jun 23, 2026 | 322.38 | 336.67 | 309.52 | 313.81 | 312.67 | -2.80% | 80,552,831 |
| Jun 22, 2026 | 299.05 | 322.86 | 299.05 | 322.86 | 321.69 | 9.89% | 85,628,882 |
| Jun 18, 2026 | 273.33 | 293.81 | 273.33 | 293.81 | 292.74 | 9.98% | 55,170,192 |
| Jun 17, 2026 | 262.86 | 268.10 | 260.00 | 267.14 | 266.17 | 0.90% | 9,118,760 |
| Jun 16, 2026 | 270.48 | 270.48 | 264.29 | 264.76 | 263.80 | -1.07% | 15,968,872 |
| Jun 15, 2026 | 278.10 | 283.81 | 267.14 | 267.62 | 266.65 | -0.35% | 25,549,345 |
| Jun 12, 2026 | 271.43 | 273.33 | 267.14 | 268.57 | 267.60 | 3.68% | 17,264,163 |
| Jun 11, 2026 | 256.67 | 262.38 | 250.95 | 259.05 | 258.11 | - | 21,318,297 |
| Jun 10, 2026 | 273.33 | 277.14 | 258.57 | 259.05 | 258.11 | -6.53% | 32,742,528 |
| Jun 9, 2026 | 276.19 | 279.05 | 270.00 | 277.14 | 276.14 | 0.87% | 24,269,044 |
| Jun 8, 2026 | 266.19 | 275.71 | 265.71 | 274.76 | 273.77 | -6.79% | 39,052,039 |
| Jun 5, 2026 | 302.38 | 302.38 | 286.19 | 294.76 | 293.69 | -3.88% | 30,206,610 |
| Jun 4, 2026 | 305.24 | 317.14 | 300.48 | 306.67 | 305.56 | -0.16% | 41,691,856 |