King Yuan Electronics Co., Ltd. (TPE:2449)
Taiwan
· Delayed Price · Currency is TWD 284.50
-10.50 (-3.56%)
At close: Mar 6, 2026
King Yuan Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 291.00 | 293.50 | 283.50 | 284.50 | 284.50 | -3.56% | 14,259,450 |
| Mar 5, 2026 | 295.00 | 304.50 | 290.50 | 295.00 | 295.00 | 6.12% | 16,564,060 |
| Mar 4, 2026 | 291.50 | 296.50 | 276.00 | 278.00 | 278.00 | -8.85% | 21,866,760 |
| Mar 3, 2026 | 315.50 | 321.50 | 305.00 | 305.00 | 305.00 | -3.48% | 12,175,230 |
| Mar 2, 2026 | 313.50 | 322.00 | 308.00 | 316.00 | 316.00 | -3.36% | 13,136,560 |
| Feb 26, 2026 | 318.50 | 329.50 | 317.00 | 327.00 | 327.00 | 2.19% | 18,744,490 |
| Feb 25, 2026 | 333.00 | 333.00 | 318.00 | 320.00 | 320.00 | -1.84% | 18,471,170 |
| Feb 24, 2026 | 317.00 | 329.50 | 315.00 | 326.00 | 326.00 | 3.00% | 19,810,450 |
| Feb 23, 2026 | 322.50 | 331.50 | 313.00 | 316.50 | 316.50 | 0.96% | 27,378,010 |
| Feb 11, 2026 | 309.00 | 318.00 | 301.00 | 313.50 | 313.50 | 3.81% | 22,935,690 |
| Feb 10, 2026 | 298.50 | 308.00 | 297.00 | 302.00 | 302.00 | 3.60% | 25,914,990 |
| Feb 9, 2026 | 297.00 | 301.50 | 291.50 | 291.50 | 291.50 | 2.82% | 20,671,710 |
| Feb 6, 2026 | 286.50 | 292.00 | 277.50 | 283.50 | 283.50 | 1.07% | 31,636,330 |
| Feb 5, 2026 | 291.00 | 292.00 | 277.50 | 280.50 | 280.50 | -5.56% | 18,258,780 |
| Feb 4, 2026 | 293.00 | 297.50 | 287.00 | 297.00 | 297.00 | 1.19% | 12,023,840 |
| Feb 3, 2026 | 295.00 | 301.00 | 288.50 | 293.50 | 293.50 | 2.98% | 12,464,080 |
| Feb 2, 2026 | 289.50 | 293.50 | 280.00 | 285.00 | 285.00 | -3.72% | 17,191,140 |
| Jan 30, 2026 | 303.00 | 306.00 | 295.00 | 296.00 | 296.00 | -2.95% | 17,485,270 |
| Jan 29, 2026 | 315.00 | 324.00 | 303.50 | 305.00 | 305.00 | -1.93% | 27,039,680 |
| Jan 28, 2026 | 302.50 | 311.50 | 299.00 | 311.00 | 311.00 | 3.67% | 21,393,160 |
| Jan 27, 2026 | 298.00 | 313.50 | 292.50 | 300.00 | 300.00 | 0.84% | 29,314,300 |
| Jan 26, 2026 | 286.00 | 303.50 | 284.00 | 297.50 | 297.50 | 3.84% | 25,903,710 |
| Jan 23, 2026 | 279.00 | 292.00 | 272.50 | 286.50 | 286.50 | 4.37% | 31,111,990 |
| Jan 22, 2026 | 272.00 | 277.00 | 272.00 | 274.50 | 274.50 | 2.81% | 19,821,460 |
| Jan 21, 2026 | 271.00 | 278.00 | 266.00 | 267.00 | 267.00 | -2.73% | 17,051,786 |
| Jan 20, 2026 | 272.00 | 277.00 | 265.50 | 274.50 | 274.50 | 1.10% | 17,352,950 |
| Jan 19, 2026 | 273.50 | 280.00 | 270.00 | 271.50 | 271.50 | -0.73% | 18,283,023 |
| Jan 16, 2026 | 272.00 | 278.50 | 269.00 | 273.50 | 273.50 | 2.24% | 26,552,280 |
| Jan 15, 2026 | 271.50 | 271.50 | 263.00 | 267.50 | 267.50 | -1.11% | 19,953,470 |
| Jan 14, 2026 | 270.00 | 271.50 | 267.00 | 270.50 | 270.50 | - | 15,675,300 |
| Jan 13, 2026 | 273.50 | 279.50 | 265.00 | 270.50 | 270.50 | 0.19% | 27,923,161 |
| Jan 12, 2026 | 267.50 | 271.00 | 263.50 | 270.00 | 270.00 | 2.47% | 24,159,085 |
| Jan 9, 2026 | 259.50 | 266.00 | 252.00 | 263.50 | 263.50 | 0.19% | 20,399,595 |
| Jan 8, 2026 | 264.00 | 264.50 | 258.50 | 263.00 | 263.00 | -1.31% | 18,166,770 |
| Jan 7, 2026 | 270.50 | 276.00 | 266.50 | 266.50 | 266.50 | -0.19% | 25,557,110 |
| Jan 6, 2026 | 263.00 | 271.00 | 263.00 | 267.00 | 267.00 | 1.52% | 25,829,660 |
| Jan 5, 2026 | 273.00 | 274.00 | 258.50 | 263.00 | 263.00 | -1.68% | 43,152,640 |
| Jan 2, 2026 | 253.50 | 272.00 | 252.50 | 267.50 | 267.50 | 8.08% | 57,240,150 |
| Dec 31, 2025 | 246.00 | 261.50 | 244.00 | 247.50 | 247.50 | 1.64% | 63,390,960 |
| Dec 30, 2025 | 245.00 | 250.50 | 240.50 | 243.50 | 243.50 | -0.61% | 52,964,400 |
| Dec 29, 2025 | 234.00 | 245.00 | 227.00 | 245.00 | 245.00 | 9.87% | 62,108,290 |
| Dec 26, 2025 | 220.50 | 225.50 | 220.50 | 223.00 | 223.00 | 1.83% | 11,160,586 |
| Dec 24, 2025 | 222.00 | 224.00 | 219.00 | 219.00 | 219.00 | -0.45% | 9,835,279 |
| Dec 23, 2025 | 222.50 | 224.00 | 220.00 | 220.00 | 220.00 | -0.45% | 8,092,137 |
| Dec 22, 2025 | 219.00 | 227.00 | 219.00 | 221.00 | 221.00 | 2.55% | 19,024,560 |
| Dec 19, 2025 | 212.00 | 216.50 | 212.00 | 215.50 | 215.50 | 3.36% | 11,630,060 |
| Dec 18, 2025 | 213.00 | 213.50 | 208.00 | 208.50 | 208.50 | -3.02% | 17,055,420 |
| Dec 17, 2025 | 217.50 | 220.00 | 213.00 | 215.00 | 215.00 | -0.46% | 16,508,137 |
| Dec 16, 2025 | 221.00 | 223.00 | 214.00 | 216.00 | 216.00 | -2.48% | 16,918,110 |
| Dec 15, 2025 | 223.50 | 224.00 | 219.50 | 221.50 | 221.50 | -3.70% | 17,602,090 |
| Dec 12, 2025 | 224.00 | 230.50 | 222.00 | 230.00 | 230.00 | 3.84% | 19,094,010 |
| Dec 11, 2025 | 231.00 | 232.00 | 221.00 | 221.50 | 221.50 | -3.28% | 21,378,228 |
| Dec 10, 2025 | 229.00 | 231.50 | 227.00 | 229.00 | 229.00 | 0.22% | 14,090,506 |
| Dec 9, 2025 | 228.50 | 235.00 | 225.50 | 228.50 | 228.50 | 0.22% | 27,405,330 |
| Dec 8, 2025 | 221.00 | 228.00 | 221.00 | 228.00 | 228.00 | 2.93% | 17,007,660 |
| Dec 5, 2025 | 220.00 | 223.00 | 218.50 | 221.50 | 221.50 | 0.45% | 15,204,982 |
| Dec 4, 2025 | 225.00 | 225.00 | 217.50 | 220.50 | 220.50 | -2.43% | 22,535,690 |
| Dec 3, 2025 | 229.00 | 232.00 | 221.50 | 226.00 | 226.00 | -0.22% | 27,639,010 |
| Dec 2, 2025 | 221.50 | 232.50 | 221.50 | 226.50 | 226.50 | 4.14% | 48,833,300 |
| Dec 1, 2025 | 228.00 | 228.50 | 216.50 | 217.50 | 217.50 | -5.02% | 32,917,410 |
| Nov 28, 2025 | 223.00 | 233.00 | 216.50 | 229.00 | 229.00 | 3.15% | 40,719,791 |
| Nov 27, 2025 | 215.00 | 224.00 | 215.00 | 222.00 | 222.00 | 4.72% | 37,184,770 |
| Nov 26, 2025 | 208.00 | 218.00 | 207.50 | 212.00 | 212.00 | 3.41% | 31,918,651 |
| Nov 25, 2025 | 210.00 | 212.00 | 205.00 | 205.00 | 205.00 | 0.74% | 29,202,498 |
| Nov 24, 2025 | 208.50 | 209.00 | 203.00 | 203.50 | 203.50 | -0.49% | 111,134,600 |
| Nov 21, 2025 | 200.50 | 208.00 | 196.50 | 204.50 | 204.50 | -3.31% | 42,316,020 |
| Nov 20, 2025 | 207.00 | 215.00 | 205.50 | 211.50 | 211.50 | 7.63% | 42,698,850 |
| Nov 19, 2025 | 200.00 | 202.00 | 196.50 | 196.50 | 196.50 | -0.76% | 34,808,600 |
| Nov 18, 2025 | 209.50 | 212.50 | 198.00 | 198.00 | 198.00 | -7.26% | 42,563,690 |
| Nov 17, 2025 | 209.50 | 219.50 | 209.00 | 213.50 | 213.50 | 2.40% | 30,242,060 |
| Nov 14, 2025 | 210.50 | 213.50 | 206.50 | 208.50 | 208.50 | -3.25% | 18,485,760 |
| Nov 13, 2025 | 212.00 | 217.50 | 210.50 | 215.50 | 215.50 | 2.38% | 18,763,810 |
| Nov 12, 2025 | 214.00 | 214.50 | 208.00 | 210.50 | 210.50 | -1.17% | 14,738,010 |
| Nov 11, 2025 | 221.00 | 223.00 | 213.00 | 213.00 | 213.00 | -1.84% | 21,376,150 |
| Nov 10, 2025 | 214.00 | 220.00 | 208.00 | 217.00 | 217.00 | 1.64% | 24,783,460 |
| Nov 7, 2025 | 213.50 | 221.00 | 212.00 | 213.50 | 213.50 | -1.84% | 20,904,110 |
| Nov 6, 2025 | 226.00 | 228.00 | 216.00 | 217.50 | 217.50 | -1.36% | 30,246,220 |
| Nov 5, 2025 | 206.00 | 222.00 | 205.50 | 220.50 | 220.50 | 3.04% | 35,493,870 |
| Nov 4, 2025 | 230.00 | 231.00 | 214.00 | 214.00 | 214.00 | -4.46% | 35,068,040 |
| Nov 3, 2025 | 223.00 | 226.50 | 220.00 | 224.00 | 224.00 | 3.23% | 41,412,610 |
| Oct 31, 2025 | 204.50 | 219.00 | 204.00 | 217.00 | 217.00 | 6.90% | 61,053,840 |
| Oct 30, 2025 | 207.00 | 207.50 | 198.00 | 203.00 | 203.00 | -1.93% | 47,925,990 |
| Oct 29, 2025 | 199.00 | 207.00 | 197.00 | 207.00 | 207.00 | 9.81% | 58,898,220 |
| Oct 28, 2025 | 187.00 | 191.00 | 182.00 | 188.50 | 188.50 | 0.27% | 27,821,500 |
| Oct 27, 2025 | 179.50 | 191.00 | 179.00 | 188.00 | 188.00 | 7.43% | 42,748,640 |
| Oct 23, 2025 | 173.50 | 177.00 | 173.00 | 175.00 | 175.00 | -0.85% | 17,439,230 |
| Oct 22, 2025 | 182.50 | 182.50 | 175.50 | 176.50 | 176.50 | -4.08% | 30,425,720 |
| Oct 21, 2025 | 181.00 | 187.50 | 179.00 | 184.00 | 184.00 | 3.37% | 33,733,670 |
| Oct 20, 2025 | 176.50 | 179.50 | 174.00 | 178.00 | 178.00 | 1.71% | 16,711,820 |
| Oct 17, 2025 | 177.00 | 183.00 | 171.50 | 175.00 | 175.00 | -3.05% | 44,474,620 |
| Oct 16, 2025 | 168.50 | 182.00 | 168.50 | 180.50 | 180.50 | 8.73% | 49,425,770 |
| Oct 15, 2025 | 163.50 | 167.50 | 160.00 | 166.00 | 166.00 | 2.79% | 16,209,870 |
| Oct 14, 2025 | 172.00 | 173.50 | 161.50 | 161.50 | 161.50 | -5.00% | 28,081,440 |
| Oct 13, 2025 | 167.00 | 172.50 | 166.50 | 170.00 | 170.00 | -3.41% | 19,438,930 |
| Oct 9, 2025 | 176.50 | 179.00 | 174.50 | 176.00 | 176.00 | 1.15% | 17,394,430 |
| Oct 8, 2025 | 172.50 | 176.00 | 171.50 | 174.00 | 174.00 | 0.87% | 23,108,560 |
| Oct 7, 2025 | 172.00 | 176.00 | 171.00 | 172.50 | 172.50 | 2.07% | 23,664,950 |
| Oct 3, 2025 | 167.50 | 170.50 | 166.50 | 169.00 | 169.00 | 0.90% | 12,959,720 |
| Oct 2, 2025 | 167.50 | 171.00 | 166.00 | 167.50 | 167.50 | 1.52% | 25,150,240 |
| Oct 1, 2025 | 164.00 | 166.00 | 162.00 | 165.00 | 165.00 | 0.61% | 15,120,730 |