King Yuan Electronics Co., Ltd. (TPE:2449)
Taiwan · Delayed Price · Currency is TWD 311.00
+7.00 (2.30%)
Sep 24, 2026, 1:30 PM CST
King Yuan Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 303.50 | 315.50 | 300.50 | 311.00 | 311.00 | 2.30% | 27,018,575 |
| Sep 23, 2026 | 317.50 | 321.50 | 302.50 | 304.00 | 304.00 | -4.10% | 36,869,251 |
| Sep 22, 2026 | 314.00 | 330.00 | 312.00 | 317.00 | 317.00 | 5.14% | 72,526,468 |
| Sep 21, 2026 | 298.00 | 310.00 | 296.50 | 301.50 | 301.50 | 3.43% | 56,082,091 |
| Sep 18, 2026 | 276.50 | 291.50 | 274.00 | 291.50 | 291.50 | 10.00% | 60,984,949 |
| Sep 17, 2026 | 265.50 | 274.00 | 264.50 | 265.00 | 265.00 | 1.34% | 14,974,463 |
| Sep 16, 2026 | 259.50 | 263.00 | 257.00 | 261.50 | 261.50 | 1.75% | 7,774,589 |
| Sep 15, 2026 | 260.50 | 261.50 | 256.50 | 257.00 | 257.00 | -1.72% | 7,605,273 |
| Sep 14, 2026 | 257.00 | 265.00 | 253.00 | 261.50 | 261.50 | -0.57% | 11,531,077 |
| Sep 11, 2026 | 266.00 | 266.50 | 260.00 | 263.00 | 263.00 | -3.13% | 17,759,730 |
| Sep 10, 2026 | 268.00 | 274.00 | 267.00 | 271.50 | 271.50 | 0.56% | 13,033,964 |
| Sep 9, 2026 | 271.00 | 276.50 | 269.00 | 270.00 | 270.00 | 0.56% | 12,493,027 |
| Sep 8, 2026 | 277.50 | 277.50 | 267.00 | 268.50 | 268.50 | -1.65% | 16,085,950 |
| Sep 7, 2026 | 268.50 | 278.00 | 266.50 | 273.00 | 273.00 | 4.20% | 26,506,217 |
| Sep 4, 2026 | 265.00 | 267.50 | 259.00 | 262.00 | 262.00 | 0.38% | 15,925,999 |
| 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% | 34,026,931 |
| 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 |