King Yuan Electronics Co., Ltd. (TPE:2449)
Taiwan · Delayed Price · Currency is TWD 338.50
+21.50 (6.78%)
May 26, 2026, 1:30 PM CST
King Yuan Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 280.00 | 289.50 | 277.00 | 287.50 | 287.50 | 2.31% | 24,583,020 |
| Apr 21, 2026 | 274.50 | 282.00 | 269.00 | 281.00 | 281.00 | 3.69% | 26,718,850 |
| Apr 20, 2026 | 277.00 | 283.00 | 271.00 | 271.00 | 271.00 | -1.45% | 25,391,070 |
| Apr 17, 2026 | 283.50 | 284.50 | 274.00 | 275.00 | 275.00 | -3.00% | 27,061,830 |
| Apr 16, 2026 | 293.00 | 295.00 | 281.50 | 283.50 | 283.50 | -2.58% | 24,883,280 |
| Apr 15, 2026 | 303.00 | 304.00 | 290.00 | 291.00 | 291.00 | -3.32% | 28,983,830 |
| Apr 14, 2026 | 308.00 | 308.00 | 291.00 | 301.00 | 301.00 | 2.03% | 33,693,370 |
| Apr 13, 2026 | 281.00 | 301.50 | 274.00 | 295.00 | 295.00 | 6.31% | 39,987,320 |
| Apr 10, 2026 | 280.00 | 282.50 | 273.50 | 277.50 | 277.50 | 0.91% | 12,317,880 |
| Apr 9, 2026 | 281.50 | 282.00 | 273.00 | 275.00 | 275.00 | -1.79% | 16,986,670 |
| Apr 8, 2026 | 281.00 | 286.50 | 275.00 | 280.00 | 280.00 | 4.48% | 16,308,370 |
| Apr 7, 2026 | 268.00 | 270.00 | 263.00 | 268.00 | 268.00 | 3.47% | 13,484,280 |
| Apr 2, 2026 | 284.00 | 284.00 | 255.50 | 259.00 | 259.00 | -7.66% | 28,958,260 |
| Apr 1, 2026 | 277.00 | 283.50 | 273.50 | 280.50 | 280.50 | 7.47% | 20,066,610 |
| Mar 31, 2026 | 269.00 | 273.00 | 260.50 | 261.00 | 261.00 | -4.04% | 19,714,520 |
| Mar 30, 2026 | 270.50 | 273.00 | 262.50 | 272.00 | 272.00 | -2.33% | 17,223,330 |
| Mar 27, 2026 | 280.50 | 284.00 | 274.00 | 278.50 | 278.50 | -3.30% | 18,800,580 |
| Mar 26, 2026 | 291.00 | 298.50 | 288.00 | 288.00 | 288.00 | -0.17% | 15,867,710 |
| Mar 25, 2026 | 286.00 | 291.00 | 284.00 | 288.50 | 288.50 | 3.59% | 14,622,120 |
| Mar 24, 2026 | 296.00 | 296.50 | 278.00 | 278.50 | 278.50 | -2.62% | 16,301,770 |
| Mar 23, 2026 | 297.50 | 301.50 | 284.00 | 286.00 | 286.00 | -7.14% | 23,004,820 |
| Mar 20, 2026 | 318.00 | 318.00 | 298.50 | 308.00 | 308.00 | -2.53% | 48,134,840 |
| Mar 19, 2026 | 320.50 | 328.00 | 315.00 | 316.00 | 316.00 | -2.17% | 23,917,130 |
| Mar 18, 2026 | 302.00 | 323.00 | 302.00 | 323.00 | 323.00 | 9.86% | 35,571,250 |
| Mar 17, 2026 | 293.00 | 296.00 | 290.00 | 294.00 | 294.00 | 2.08% | 10,911,270 |
| Mar 16, 2026 | 298.00 | 303.00 | 288.00 | 288.00 | 288.00 | -2.54% | 15,037,060 |
| Mar 13, 2026 | 293.50 | 302.00 | 291.00 | 295.50 | 295.50 | -1.50% | 12,594,270 |