King Yuan Electronics Co., Ltd. (TPE:2449)
Taiwan
· Delayed Price · Currency is TWD 155.50
-10.50 (-6.33%)
Sep 26, 2025, 2:38 PM CST
King Yuan Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 165.00 | 166.00 | 155.50 | 155.50 | 155.50 | -6.33% | 36,786,942 |
| Sep 25, 2025 | 166.00 | 169.50 | 164.50 | 166.00 | 166.00 | - | 15,812,585 |
| Sep 24, 2025 | 167.50 | 167.50 | 164.00 | 166.00 | 166.00 | -0.60% | 14,754,462 |
| Sep 23, 2025 | 173.00 | 173.50 | 166.00 | 167.00 | 167.00 | -2.34% | 22,415,852 |
| Sep 22, 2025 | 175.00 | 179.50 | 168.00 | 171.00 | 171.00 | 0.88% | 32,749,126 |
| Sep 19, 2025 | 168.50 | 170.50 | 166.00 | 169.50 | 169.50 | 1.19% | 21,645,392 |
| Sep 18, 2025 | 166.50 | 171.50 | 165.50 | 167.50 | 167.50 | 1.52% | 30,801,867 |
| Sep 17, 2025 | 166.00 | 170.00 | 164.00 | 165.00 | 165.00 | -0.60% | 24,810,863 |
| Sep 16, 2025 | 167.00 | 168.00 | 164.50 | 166.00 | 166.00 | -0.30% | 19,072,178 |
| Sep 15, 2025 | 166.00 | 167.00 | 163.00 | 166.50 | 166.50 | 0.30% | 21,808,385 |
| Sep 12, 2025 | 169.00 | 170.00 | 164.00 | 166.00 | 166.00 | - | 24,270,052 |
| Sep 11, 2025 | 173.50 | 174.00 | 165.00 | 166.00 | 166.00 | -3.77% | 37,833,377 |
| Sep 10, 2025 | 172.50 | 174.00 | 168.50 | 172.50 | 172.50 | 1.17% | 44,393,945 |
| Sep 9, 2025 | 168.00 | 170.50 | 166.00 | 170.50 | 170.50 | 0.89% | 46,338,636 |
| Sep 8, 2025 | 167.00 | 171.00 | 162.00 | 169.00 | 169.00 | 5.63% | 85,652,417 |
| Sep 5, 2025 | 152.50 | 161.50 | 152.50 | 160.00 | 160.00 | 5.96% | 57,271,319 |
| Sep 4, 2025 | 156.50 | 158.00 | 150.50 | 151.00 | 151.00 | -1.63% | 29,233,237 |
| Sep 3, 2025 | 152.50 | 155.00 | 149.50 | 153.50 | 153.50 | 0.99% | 31,031,820 |
| Sep 2, 2025 | 161.00 | 164.00 | 149.00 | 152.00 | 152.00 | -4.10% | 88,302,506 |
| Sep 1, 2025 | 162.00 | 166.50 | 156.50 | 158.50 | 158.50 | 1.60% | 142,085,653 |
| Aug 29, 2025 | 153.00 | 156.00 | 153.00 | 156.00 | 156.00 | 9.86% | 20,339,305 |
| Aug 28, 2025 | 140.00 | 144.50 | 138.50 | 142.00 | 142.00 | 2.16% | 38,607,630 |
| Aug 27, 2025 | 141.00 | 142.50 | 139.00 | 139.00 | 139.00 | -0.36% | 28,238,875 |
| Aug 26, 2025 | 135.50 | 141.50 | 135.00 | 139.50 | 139.50 | 2.95% | 32,527,134 |
| Aug 25, 2025 | 135.50 | 137.50 | 134.00 | 135.50 | 135.50 | 3.04% | 24,775,417 |
| Aug 22, 2025 | 132.50 | 133.50 | 130.50 | 131.50 | 131.50 | -1.13% | 16,429,748 |
| Aug 21, 2025 | 130.00 | 136.00 | 129.50 | 133.00 | 133.00 | 4.31% | 24,702,464 |
| Aug 20, 2025 | 132.00 | 134.50 | 127.00 | 127.50 | 127.50 | -6.93% | 43,011,101 |
| Aug 19, 2025 | 143.50 | 143.50 | 137.00 | 137.00 | 137.00 | -2.84% | 38,279,172 |
| Aug 18, 2025 | 139.00 | 141.00 | 137.50 | 141.00 | 141.00 | 1.81% | 24,863,616 |
| Aug 15, 2025 | 140.00 | 141.00 | 138.00 | 138.50 | 138.50 | -0.72% | 20,251,874 |
| Aug 14, 2025 | 141.00 | 143.50 | 137.00 | 139.50 | 139.50 | -0.36% | 38,241,840 |
| Aug 13, 2025 | 142.00 | 142.50 | 137.00 | 140.00 | 140.00 | -0.71% | 45,497,748 |
| Aug 12, 2025 | 142.00 | 142.50 | 139.00 | 141.00 | 141.00 | 0.71% | 40,621,987 |
| Aug 11, 2025 | 138.50 | 144.00 | 137.00 | 140.00 | 140.00 | 4.87% | 117,491,664 |
| Aug 8, 2025 | 125.00 | 133.50 | 124.50 | 133.50 | 133.50 | 9.88% | 98,544,107 |
| Aug 7, 2025 | 117.50 | 123.50 | 117.50 | 121.50 | 121.50 | 4.74% | 47,217,991 |
| Aug 6, 2025 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | -2.11% | 11,796,470 |
| Aug 5, 2025 | 119.00 | 120.50 | 117.50 | 118.50 | 118.50 | 0.85% | 19,979,226 |
| Aug 4, 2025 | 119.50 | 121.00 | 116.50 | 117.50 | 117.50 | -2.08% | 18,333,874 |
| Aug 1, 2025 | 114.00 | 122.50 | 113.50 | 120.00 | 120.00 | 1.69% | 33,796,515 |
| Jul 31, 2025 | 115.00 | 119.50 | 114.50 | 118.00 | 118.00 | 3.06% | 30,150,815 |
| Jul 30, 2025 | 115.50 | 115.50 | 113.50 | 114.50 | 114.50 | -0.43% | 18,457,023 |
| Jul 29, 2025 | 116.50 | 117.50 | 112.00 | 115.00 | 115.00 | - | 30,417,857 |
| Jul 28, 2025 | 113.00 | 116.50 | 112.50 | 115.00 | 115.00 | 2.68% | 27,699,638 |
| Jul 25, 2025 | 114.50 | 114.50 | 112.00 | 112.00 | 112.00 | -2.18% | 10,183,458 |
| Jul 24, 2025 | 112.00 | 115.00 | 111.00 | 114.50 | 114.50 | 2.69% | 17,580,316 |
| Jul 23, 2025 | 112.00 | 114.00 | 111.00 | 111.50 | 111.50 | 0.45% | 18,276,161 |
| Jul 22, 2025 | 114.50 | 116.50 | 110.00 | 111.00 | 111.00 | -3.06% | 33,816,216 |
| Jul 21, 2025 | 110.00 | 116.00 | 109.00 | 114.50 | 114.50 | 4.57% | 38,019,457 |