King Yuan Electronics Co., Ltd. (TPE:2449)
Taiwan · Delayed Price · Currency is TWD 268.00
-3.00 (-1.11%)
Jul 27, 2026, 12:35 PM CST
King Yuan Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 280.00 | 285.00 | 271.00 | 271.00 | 271.00 | -5.24% | 14,663,559 |
| Jul 23, 2026 | 300.00 | 302.00 | 282.50 | 286.00 | 286.00 | -3.05% | 16,709,456 |
| Jul 22, 2026 | 286.00 | 298.50 | 282.00 | 295.00 | 295.00 | 5.73% | 22,835,700 |
| Jul 21, 2026 | 276.00 | 281.00 | 272.00 | 279.00 | 279.00 | 3.14% | 12,933,362 |
| Jul 20, 2026 | 279.00 | 279.00 | 258.50 | 270.50 | 270.50 | -5.58% | 30,144,030 |
| Jul 17, 2026 | 306.00 | 306.00 | 286.50 | 286.50 | 286.50 | -9.91% | 38,187,576 |
| Jul 16, 2026 | 307.00 | 324.00 | 302.50 | 318.00 | 318.00 | 3.58% | 30,441,207 |
| Jul 15, 2026 | 299.00 | 311.00 | 296.00 | 307.00 | 307.00 | 5.32% | 23,926,778 |
| Jul 14, 2026 | 311.00 | 311.00 | 278.50 | 291.50 | 291.50 | -5.05% | 30,062,410 |
| Jul 13, 2026 | 315.00 | 321.00 | 306.00 | 307.00 | 307.00 | -0.49% | 19,383,018 |
| Jul 9, 2026 | 309.50 | 317.00 | 304.00 | 308.50 | 308.50 | 0.98% | 19,407,157 |
| Jul 8, 2026 | 317.00 | 318.00 | 301.00 | 305.50 | 305.50 | -3.63% | 26,406,020 |
| Jul 7, 2026 | 354.50 | 355.00 | 316.00 | 317.00 | 317.00 | -9.69% | 48,786,899 |
| Jul 6, 2026 | 360.00 | 367.50 | 349.50 | 351.00 | 351.00 | 4.78% | 52,913,821 |
| Jul 3, 2026 | 337.50 | 337.50 | 325.00 | 335.00 | 335.00 | -3.60% | 31,624,746 |
| Jul 2, 2026 | 324.00 | 347.50 | 317.50 | 347.50 | 347.50 | 4.98% | 24,008,391 |
| Jul 1, 2026 | 342.00 | 346.00 | 329.00 | 331.00 | 331.00 | -1.93% | 37,186,130 |
| Jun 30, 2026 | 315.50 | 339.00 | 313.50 | 337.50 | 337.50 | 9.40% | 38,077,903 |
| Jun 29, 2026 | 311.00 | 316.00 | 304.00 | 308.50 | 308.50 | 0.16% | 16,785,342 |
| Jun 26, 2026 | 330.00 | 349.50 | 306.50 | 308.00 | 308.00 | -7.92% | 52,021,510 |
| Jun 25, 2026 | 338.50 | 347.00 | 330.00 | 334.50 | 334.50 | 0.30% | 33,666,372 |
| Jun 24, 2026 | 329.50 | 336.50 | 318.00 | 333.50 | 333.50 | 1.21% | 42,030,486 |
| Jun 23, 2026 | 338.50 | 353.50 | 325.00 | 329.50 | 329.50 | -2.80% | 76,716,982 |
| Jun 22, 2026 | 314.00 | 339.00 | 314.00 | 339.00 | 339.00 | 9.89% | 81,551,317 |
| Jun 18, 2026 | 287.00 | 308.50 | 287.00 | 308.50 | 308.50 | 9.98% | 52,543,040 |
| Jun 17, 2026 | 276.00 | 281.50 | 273.00 | 280.50 | 280.50 | 0.90% | 8,684,534 |
| Jun 16, 2026 | 284.00 | 284.00 | 277.50 | 278.00 | 278.00 | -1.07% | 15,177,670 |
| Jun 15, 2026 | 292.00 | 298.00 | 280.50 | 281.00 | 281.00 | -0.35% | 24,332,710 |
| Jun 12, 2026 | 285.00 | 287.00 | 280.50 | 282.00 | 282.00 | 3.68% | 16,391,760 |
| Jun 11, 2026 | 269.50 | 275.50 | 263.50 | 272.00 | 272.00 | - | 20,303,140 |
| Jun 10, 2026 | 287.00 | 291.00 | 271.50 | 272.00 | 272.00 | -6.53% | 31,183,360 |
| Jun 9, 2026 | 290.00 | 293.00 | 283.50 | 291.00 | 291.00 | 0.87% | 23,065,130 |
| Jun 8, 2026 | 279.50 | 289.50 | 279.00 | 288.50 | 288.50 | -6.79% | 37,192,419 |
| Jun 5, 2026 | 317.50 | 317.50 | 300.50 | 309.50 | 309.50 | -3.88% | 28,736,050 |
| Jun 4, 2026 | 320.50 | 333.00 | 315.50 | 322.00 | 322.00 | -0.16% | 39,706,530 |
| Jun 3, 2026 | 309.50 | 328.00 | 309.00 | 322.50 | 322.50 | 5.22% | 46,292,640 |
| Jun 2, 2026 | 320.50 | 324.00 | 298.00 | 306.50 | 306.50 | -3.62% | 48,869,490 |
| Jun 1, 2026 | 328.50 | 329.50 | 317.00 | 318.00 | 318.00 | -3.20% | 51,259,000 |
| May 29, 2026 | 329.00 | 329.50 | 311.50 | 328.50 | 328.50 | 2.66% | 68,719,480 |
| May 28, 2026 | 315.50 | 334.00 | 312.00 | 320.00 | 320.00 | 1.43% | 72,840,070 |
| May 27, 2026 | 344.50 | 345.00 | 308.50 | 315.50 | 315.50 | -6.79% | 94,976,140 |
| May 26, 2026 | 319.50 | 348.50 | 308.00 | 338.50 | 338.50 | 6.78% | 100,623,600 |
| May 25, 2026 | 305.00 | 318.50 | 302.50 | 317.00 | 317.00 | 7.09% | 53,596,820 |
| May 22, 2026 | 292.00 | 301.00 | 290.50 | 296.00 | 296.00 | 3.50% | 26,407,800 |
| May 21, 2026 | 286.00 | 292.50 | 285.00 | 286.00 | 286.00 | 3.06% | 22,200,040 |
| May 20, 2026 | 288.50 | 289.00 | 276.50 | 277.50 | 277.50 | -3.98% | 33,608,270 |
| May 19, 2026 | 297.00 | 302.00 | 289.00 | 289.00 | 289.00 | -2.03% | 25,944,050 |
| May 18, 2026 | 298.00 | 299.50 | 286.00 | 295.00 | 295.00 | -1.50% | 28,058,960 |
| May 15, 2026 | 299.50 | 306.50 | 295.50 | 299.50 | 299.50 | 1.18% | 36,263,190 |
| May 14, 2026 | 309.00 | 309.00 | 295.50 | 296.00 | 296.00 | -2.95% | 38,999,700 |