King Yuan Electronics Co., Ltd. (TPE:2449)
Taiwan · Delayed Price · Currency is TWD 262.00
+1.00 (0.38%)
Sep 4, 2026, 1:30 PM CST
King Yuan Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 265.00 | 267.50 | 259.00 | 262.50 | 262.50 | 0.57% | 14,467,886 |
| Sep 3, 2026 | 278.00 | 278.00 | 260.00 | 261.00 | 261.00 | -3.51% | 25,192,365 |
| Sep 2, 2026 | 274.50 | 283.50 | 270.50 | 270.50 | 270.50 | -3.05% | 33,951,470 |
| Sep 1, 2026 | 260.00 | 281.50 | 259.00 | 279.00 | 279.00 | 8.56% | 53,314,538 |
| Aug 31, 2026 | 264.50 | 264.50 | 250.00 | 257.00 | 257.00 | -4.81% | 37,673,436 |
| Aug 28, 2026 | 251.50 | 272.00 | 249.50 | 270.00 | 270.00 | 9.09% | 56,354,325 |
| Aug 27, 2026 | 250.00 | 250.50 | 243.00 | 247.50 | 247.50 | 1.43% | 13,085,586 |
| Aug 26, 2026 | 236.00 | 246.50 | 234.00 | 244.00 | 244.00 | 1.88% | 11,870,523 |
| Aug 25, 2026 | 238.00 | 239.50 | 231.00 | 239.50 | 239.50 | 0.21% | 11,213,528 |
| Aug 24, 2026 | 231.50 | 243.00 | 231.00 | 239.00 | 239.00 | 3.02% | 13,269,160 |
| Aug 21, 2026 | 234.00 | 236.00 | 230.50 | 232.00 | 232.00 | -1.28% | 10,664,247 |
| Aug 20, 2026 | 241.00 | 241.00 | 230.00 | 235.00 | 235.00 | - | 12,061,896 |
| Aug 19, 2026 | 226.50 | 237.50 | 225.00 | 235.00 | 235.00 | -0.42% | 15,462,247 |
| Aug 18, 2026 | 250.50 | 251.00 | 233.00 | 236.00 | 236.00 | -5.03% | 20,381,284 |
| Aug 17, 2026 | 250.50 | 258.00 | 248.50 | 248.50 | 248.50 | 0.61% | 13,499,934 |
| 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% | 27,388,181 |
| 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% | 14,953,349 |
| 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% | 31,596,298 |
| 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 |