King Yuan Electronics Co., Ltd. 2449
TWSE · Taiwan · Commercial Services
TWD 296.00+1.50 (+0.51%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 296.00 | +0.51% | TWD 298.00 | TWD 298.50 | TWD 292.00 | 14.34M |
| 2026-09-30 | TWD 294.50 | 0.00% | TWD 299.00 | TWD 304.00 | TWD 294.00 | 23.25M |
| 2026-09-29 | TWD 294.50 | -5.31% | TWD 305.50 | TWD 305.50 | TWD 293.00 | 28.18M |
| 2026-09-24 | TWD 311.00 | +2.30% | TWD 303.50 | TWD 315.50 | TWD 300.50 | 26.33M |
| 2026-09-23 | TWD 304.00 | -4.10% | TWD 317.50 | TWD 321.50 | TWD 302.50 | 35.50M |
| 2026-09-22 | TWD 317.00 | +5.14% | TWD 314.00 | TWD 330.00 | TWD 312.00 | 69.57M |
| 2026-09-21 | TWD 301.50 | +3.43% | TWD 298.00 | TWD 310.00 | TWD 296.50 | 54.61M |
| 2026-09-18 | TWD 291.50 | +10.00% | TWD 276.50 | TWD 291.50 | TWD 274.00 | 57.57M |
| 2026-09-17 | TWD 265.00 | +1.34% | TWD 265.50 | TWD 274.00 | TWD 264.50 | 14.51M |
| 2026-09-16 | TWD 261.50 | +1.75% | TWD 259.50 | TWD 263.00 | TWD 257.00 | 7.58M |
| 2026-09-15 | TWD 257.00 | -1.72% | TWD 260.50 | TWD 261.50 | TWD 256.50 | 7.20M |
| 2026-09-14 | TWD 261.50 | -0.57% | TWD 257.00 | TWD 265.00 | TWD 253.00 | 11.20M |
| 2026-09-11 | TWD 263.00 | -3.13% | TWD 266.00 | TWD 266.50 | TWD 260.00 | 16.99M |
| 2026-09-10 | TWD 271.50 | +0.56% | TWD 268.00 | TWD 274.00 | TWD 267.00 | 12.70M |
| 2026-09-09 | TWD 270.00 | +0.56% | TWD 271.00 | TWD 276.50 | TWD 269.00 | 12.21M |
| 2026-09-08 | TWD 268.50 | -1.65% | TWD 277.50 | TWD 277.50 | TWD 267.00 | 15.44M |
| 2026-09-07 | TWD 273.00 | +4.20% | TWD 268.50 | TWD 278.00 | TWD 266.50 | 25.70M |
| 2026-09-04 | TWD 262.00 | +0.38% | TWD 265.00 | TWD 267.50 | TWD 259.00 | 15.47M |
| 2026-09-03 | TWD 261.00 | -3.51% | TWD 278.00 | TWD 278.00 | TWD 260.00 | 24.12M |
| 2026-09-02 | TWD 270.50 | -3.05% | TWD 274.50 | TWD 283.50 | TWD 270.50 | 32.97M |
| 2026-09-01 | TWD 279.00 | +8.56% | TWD 260.00 | TWD 281.50 | TWD 259.00 | 51.53M |
| 2026-08-31 | TWD 257.00 | -4.81% | TWD 264.50 | TWD 264.50 | TWD 250.00 | 36.23M |
| 2026-08-28 | TWD 270.00 | +9.09% | TWD 251.50 | TWD 272.00 | TWD 249.50 | 54.06M |
| 2026-08-27 | TWD 247.50 | +1.43% | TWD 250.00 | TWD 250.50 | TWD 243.00 | 12.70M |
| 2026-08-26 | TWD 244.00 | +1.88% | TWD 236.00 | TWD 246.50 | TWD 234.00 | 11.51M |
| 2026-08-25 | TWD 239.50 | +0.21% | TWD 238.00 | TWD 239.50 | TWD 231.00 | 10.87M |
| 2026-08-24 | TWD 239.00 | +3.02% | TWD 231.50 | TWD 243.00 | TWD 231.00 | 12.96M |
| 2026-08-21 | TWD 232.00 | -1.28% | TWD 234.00 | TWD 236.00 | TWD 230.50 | 10.19M |
| 2026-08-20 | TWD 235.00 | 0.00% | TWD 241.00 | TWD 241.00 | TWD 230.00 | 11.52M |
| 2026-08-19 | TWD 235.00 | -0.42% | TWD 226.50 | TWD 237.50 | TWD 225.00 | 14.98M |
| 2026-08-18 | TWD 236.00 | -5.03% | TWD 250.50 | TWD 251.00 | TWD 233.00 | 19.07M |
| 2026-08-17 | TWD 248.50 | +0.61% | TWD 250.50 | TWD 258.00 | TWD 248.50 | 13.16M |
| 2026-08-14 | TWD 247.00 | -2.56% | TWD 256.00 | TWD 256.50 | TWD 245.00 | 16.15M |
| 2026-08-13 | TWD 253.50 | -2.12% | TWD 261.00 | TWD 262.00 | TWD 253.00 | 26.39M |
| 2026-08-12 | TWD 259.00 | +5.28% | TWD 246.00 | TWD 260.00 | TWD 243.50 | 21.20M |
| 2026-08-11 | TWD 246.00 | -1.01% | TWD 243.00 | TWD 250.50 | TWD 238.50 | 17.16M |
| 2026-08-10 | TWD 248.50 | +2.69% | TWD 242.00 | TWD 253.50 | TWD 237.00 | 34.30M |
| 2026-08-07 | TWD 242.00 | -2.81% | TWD 247.00 | TWD 251.50 | TWD 242.00 | 14.48M |
| 2026-08-06 | TWD 249.00 | +0.81% | TWD 246.00 | TWD 252.50 | TWD 240.00 | 14.56M |
| 2026-08-05 | TWD 247.00 | +0.61% | TWD 258.00 | TWD 261.50 | TWD 246.00 | 19.14M |
| 2026-08-04 | TWD 245.50 | +5.14% | TWD 229.00 | TWD 248.00 | TWD 224.00 | 31.09M |
| 2026-08-03 | TWD 233.50 | +4.47% | TWD 234.00 | TWD 242.50 | TWD 229.00 | 30.96M |
| 2026-07-31 | TWD 223.50 | +9.83% | TWD 223.50 | TWD 223.50 | TWD 223.50 | 6.60M |
| 2026-07-30 | TWD 203.50 | -4.24% | TWD 196.00 | TWD 220.50 | TWD 195.00 | 37.03M |
| 2026-07-29 | TWD 212.50 | -9.96% | TWD 236.00 | TWD 236.00 | TWD 212.50 | 20.95M |
| 2026-07-28 | TWD 236.00 | -10.22% | TWD 253.00 | TWD 254.50 | TWD 236.00 | 24.20M |
| 2026-07-27 | TWD 262.86 | +1.85% | TWD 260.48 | TWD 268.57 | TWD 252.38 | 17.81M |
| 2026-07-24 | TWD 258.10 | -5.24% | TWD 266.67 | TWD 271.43 | TWD 258.10 | 14.53M |
| 2026-07-23 | TWD 272.38 | -3.05% | TWD 285.71 | TWD 287.62 | TWD 269.05 | 17.05M |
| 2026-07-22 | TWD 280.95 | +5.73% | TWD 272.38 | TWD 284.29 | TWD 268.57 | 23.52M |
| 2026-07-21 | TWD 265.71 | +3.14% | TWD 262.86 | TWD 267.62 | TWD 259.05 | 13.79M |
| 2026-07-20 | TWD 257.62 | -5.58% | TWD 265.71 | TWD 265.71 | TWD 246.19 | 30.65M |
| 2026-07-17 | TWD 272.86 | -9.91% | TWD 291.43 | TWD 291.43 | TWD 272.86 | 37.76M |
| 2026-07-16 | TWD 302.86 | +3.58% | TWD 292.38 | TWD 308.57 | TWD 288.10 | 31.25M |
| 2026-07-15 | TWD 292.38 | +5.32% | TWD 284.76 | TWD 296.19 | TWD 281.90 | 24.65M |
| 2026-07-14 | TWD 277.62 | -5.05% | TWD 296.19 | TWD 296.19 | TWD 265.24 | 29.95M |
| 2026-07-13 | TWD 292.38 | -0.49% | TWD 300.00 | TWD 305.71 | TWD 291.43 | 19.91M |
| 2026-07-10 | TWD 293.81 | 0.00% | TWD 293.81 | TWD 293.81 | TWD 293.81 | 0 |
| 2026-07-09 | TWD 293.81 | +0.98% | TWD 294.76 | TWD 301.90 | TWD 289.52 | 19.93M |
| 2026-07-08 | TWD 290.95 | -3.63% | TWD 301.90 | TWD 302.86 | TWD 286.67 | 26.50M |
| 2026-07-07 | TWD 301.90 | -9.69% | TWD 337.62 | TWD 338.10 | TWD 300.95 | 49.62M |
| 2026-07-06 | TWD 334.29 | +4.78% | TWD 342.86 | TWD 350.00 | TWD 332.86 | 53.65M |
| 2026-07-03 | TWD 319.05 | -3.60% | TWD 321.43 | TWD 321.43 | TWD 309.52 | 32.38M |
| 2026-07-02 | TWD 330.95 | +4.98% | TWD 308.57 | TWD 330.95 | TWD 302.38 | 24.34M |
| 2026-07-01 | TWD 315.24 | -1.93% | TWD 325.71 | TWD 329.52 | TWD 313.33 | 37.99M |
| 2026-06-30 | TWD 321.43 | +9.40% | TWD 300.48 | TWD 322.86 | TWD 298.57 | 38.63M |
| 2026-06-29 | TWD 293.81 | +0.16% | TWD 296.19 | TWD 300.95 | TWD 289.52 | 17.19M |
| 2026-06-26 | TWD 293.33 | -7.92% | TWD 314.29 | TWD 332.86 | TWD 291.90 | 52.99M |
| 2026-06-25 | TWD 318.57 | +0.30% | TWD 322.38 | TWD 330.48 | TWD 314.29 | 34.39M |
| 2026-06-24 | TWD 317.62 | +1.21% | TWD 313.81 | TWD 320.48 | TWD 302.86 | 43.09M |
| 2026-06-23 | TWD 313.81 | -2.80% | TWD 322.38 | TWD 336.67 | TWD 309.52 | 78.71M |
| 2026-06-22 | TWD 322.86 | +9.89% | TWD 299.05 | TWD 322.86 | TWD 299.05 | 82.49M |
| 2026-06-18 | TWD 293.81 | +9.98% | TWD 273.33 | TWD 293.81 | TWD 273.33 | 53.61M |
| 2026-06-17 | TWD 267.14 | +0.90% | TWD 262.86 | TWD 268.10 | TWD 260.00 | 8.74M |
| 2026-06-16 | TWD 264.76 | -1.07% | TWD 270.48 | TWD 270.48 | TWD 264.29 | 15.25M |
| 2026-06-15 | TWD 267.62 | -0.35% | TWD 278.10 | TWD 283.81 | TWD 267.14 | 24.43M |
| 2026-06-12 | TWD 268.57 | +3.68% | TWD 271.43 | TWD 273.33 | TWD 267.14 | 16.81M |
| 2026-06-11 | TWD 259.05 | 0.00% | TWD 256.67 | TWD 262.38 | TWD 250.95 | 20.41M |
| 2026-06-10 | TWD 259.05 | -6.53% | TWD 273.33 | TWD 277.14 | TWD 258.57 | 31.00M |
| 2026-06-09 | TWD 277.14 | +0.87% | TWD 276.19 | TWD 279.05 | TWD 270.00 | 23.27M |
| 2026-06-08 | TWD 274.76 | -6.79% | TWD 266.19 | TWD 275.71 | TWD 265.71 | 37.29M |
| 2026-06-05 | TWD 294.76 | -3.88% | TWD 302.38 | TWD 302.38 | TWD 286.19 | 29.11M |
| 2026-06-04 | TWD 306.67 | -0.16% | TWD 305.24 | TWD 317.14 | TWD 300.48 | 40.50M |
| 2026-06-03 | TWD 307.14 | +5.22% | TWD 294.76 | TWD 312.38 | TWD 294.29 | 47.23M |
| 2026-06-02 | TWD 291.90 | -3.62% | TWD 305.24 | TWD 308.57 | TWD 283.81 | 49.19M |
| 2026-06-01 | TWD 302.86 | -3.20% | TWD 312.86 | TWD 313.81 | TWD 301.90 | 52.35M |
| 2026-05-29 | TWD 312.86 | +2.66% | TWD 313.33 | TWD 313.81 | TWD 296.67 | 70.64M |
| 2026-05-28 | TWD 304.76 | +1.43% | TWD 300.48 | TWD 318.10 | TWD 297.14 | 74.35M |
| 2026-05-27 | TWD 300.48 | -6.79% | TWD 328.10 | TWD 328.57 | TWD 293.81 | 96.15M |
| 2026-05-26 | TWD 322.38 | +6.78% | TWD 304.29 | TWD 331.90 | TWD 293.33 | 102.79M |