King Yuan Electronics Co., Ltd. (TPE:2449)
Taiwan · Delayed Price · Currency is TWD 351.00
+16.00 (4.78%)
Jul 6, 2026, 1:30 PM CST
King Yuan Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 337.50 | 337.50 | 334.00 | 336.00 | - | -3.31% | 969,000 |
| 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 |
| May 13, 2026 | 297.00 | 306.00 | 294.00 | 305.00 | 305.00 | 1.33% | 36,714,360 |
| May 12, 2026 | 302.50 | 302.50 | 295.00 | 301.00 | 301.00 | 0.50% | 41,675,310 |
| May 11, 2026 | 316.00 | 316.00 | 294.00 | 299.50 | 299.50 | -3.70% | 63,281,890 |
| May 8, 2026 | 336.00 | 341.00 | 306.50 | 311.00 | 311.00 | -8.26% | 40,129,260 |
| May 7, 2026 | 332.50 | 343.50 | 327.00 | 339.00 | 339.00 | 3.20% | 30,225,780 |
| May 6, 2026 | 362.00 | 362.50 | 325.00 | 328.50 | 328.50 | -7.20% | 57,121,120 |
| May 5, 2026 | 341.00 | 364.50 | 341.00 | 354.00 | 354.00 | 6.47% | 60,762,670 |
| May 4, 2026 | 328.50 | 332.50 | 324.50 | 332.50 | 332.50 | 9.92% | 30,326,430 |
| Apr 30, 2026 | 287.00 | 311.00 | 286.50 | 302.50 | 302.50 | 6.70% | 71,863,030 |
| Apr 29, 2026 | 281.50 | 287.50 | 272.50 | 283.50 | 283.50 | - | 32,695,830 |
| Apr 28, 2026 | 288.00 | 290.00 | 282.00 | 283.50 | 283.50 | - | 25,169,710 |
| Apr 27, 2026 | 292.00 | 296.00 | 279.00 | 283.50 | 283.50 | -0.87% | 32,859,130 |
| Apr 24, 2026 | 284.00 | 291.00 | 274.00 | 286.00 | 286.00 | 3.06% | 36,880,960 |
| Apr 23, 2026 | 293.00 | 303.00 | 272.00 | 277.50 | 277.50 | -3.48% | 55,713,490 |