King Yuan Electronics Co., Ltd. 2449
TWSE · Tayvan · Ticari Hizmetler
TWD 296,00+1,50 (+%0,51)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |