King Yuan Electronics Co., Ltd. (TPE:2449)
Taiwan
· Delayed Price · Currency is TWD 283.50
0.00 (0.00%)
Apr 28, 2026, 1:30 PM CST
King Yuan Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 288.00 | 290.00 | 282.00 | 283.50 | 283.50 | - | 25,128,640 |
| 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% | 36,798,660 |
| Apr 23, 2026 | 293.00 | 303.00 | 272.00 | 277.50 | 277.50 | -3.48% | 55,629,650 |
| 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% | 26,678,670 |
| 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% | 28,914,770 |
| 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% | 16,251,780 |
| 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% | 20,042,980 |
| Mar 31, 2026 | 269.00 | 273.00 | 260.50 | 261.00 | 261.00 | -4.04% | 19,671,490 |
| 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% | 18,765,990 |
| 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% | 22,895,430 |
| 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% | 10,884,610 |
| Mar 16, 2026 | 298.00 | 303.00 | 288.00 | 288.00 | 288.00 | -2.54% | 14,965,930 |
| Mar 13, 2026 | 293.50 | 302.00 | 291.00 | 295.50 | 295.50 | -1.50% | 12,594,270 |
| Mar 12, 2026 | 304.50 | 307.00 | 297.00 | 300.00 | 300.00 | -1.96% | 17,031,310 |
| Mar 11, 2026 | 301.00 | 307.00 | 297.00 | 306.00 | 306.00 | 4.44% | 23,535,030 |
| Mar 10, 2026 | 291.00 | 299.00 | 287.00 | 293.00 | 293.00 | 7.72% | 25,016,260 |
| Mar 9, 2026 | 256.50 | 275.00 | 256.50 | 272.00 | 272.00 | -4.39% | 27,843,330 |
| 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 |