King Yuan Electronics Co., Ltd.(TW:2449)
NT$231.00+3.50 (+1.54%)
TW:2449
King Yuan Electronics Co., Ltd. historical prices
NT$231.00
At close:+3.50 (+1.54%)
King Yuan Electronics Co., Ltd. (2449) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 224.00 | 231.00 | 222.00 | 231.00 | 231.00 | +1.54% | 15,931,345 | 0.68 |
| Nov 10, 2026 | 219.50 | 230.00 | 217.00 | 227.50 | 227.50 | +10.44% | 46,426,977 | 2.01 |
| Nov 09, 2026 | 206.00 | 216.50 | 201.00 | 209.50 | 209.50 | +1.70% | 44,114,906 | 1.94 |
| Nov 06, 2026 | 206.00 | 212.50 | 206.00 | 206.00 | 206.00 | -9.85% | 28,179,611 | 1.25 |
| Nov 05, 2026 | 244.50 | 245.50 | 225.00 | 228.50 | 228.50 | -8.05% | 15,890,448 | 0.69 |
| Nov 04, 2026 | 255.00 | 256.50 | 239.00 | 248.50 | 248.50 | -1.97% | 13,479,981 | 0.59 |
| Nov 03, 2026 | 257.00 | 260.00 | 248.00 | 253.50 | 253.50 | -3.61% | 14,283,760 | 0.62 |
| Nov 02, 2026 | 247.00 | 263.00 | 245.50 | 263.00 | 263.00 | +3.75% | 13,000,518 | 0.56 |
| Oct 30, 2026 | 258.00 | 259.50 | 250.00 | 253.50 | 253.50 | -5.94% | 17,739,900 | 0.76 |
| Oct 29, 2026 | 276.50 | 276.50 | 268.00 | 269.50 | 269.50 | -2.88% | 9,365,342 | 0.40 |
| Oct 28, 2026 | 278.00 | 280.00 | 274.00 | 277.50 | 277.50 | +3.16% | 12,721,709 | 0.54 |
| Oct 27, 2026 | 268.00 | 278.00 | 266.50 | 269.00 | 269.00 | +2.48% | 25,807,040 | 1.09 |
| Oct 26, 2026 | 262.50 | 284.50 | 262.00 | 262.50 | 262.50 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 262.50 | 284.50 | 262.00 | 262.50 | 262.50 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 281.50 | 284.50 | 262.00 | 262.50 | 262.50 | -5.58% | 33,736,170 | 1.39 |
| Oct 21, 2026 | 265.50 | 279.00 | 265.00 | 278.00 | 278.00 | +7.13% | 23,064,412 | 0.96 |
| Oct 20, 2026 | 264.00 | 270.50 | 259.50 | 259.50 | 259.50 | -1.52% | 14,948,844 | 0.62 |
| Oct 19, 2026 | 260.50 | 268.50 | 255.00 | 263.50 | 263.50 | -4.18% | 27,606,506 | 1.15 |
| Oct 16, 2026 | 272.00 | 277.50 | 270.00 | 275.00 | 275.00 | +1.10% | 17,512,692 | 0.73 |
| Oct 15, 2026 | 275.00 | 279.00 | 268.00 | 272.00 | 272.00 | -8.26% | 45,952,624 | 1.93 |
| Oct 14, 2026 | 303.00 | 306.50 | 295.00 | 296.50 | 296.50 | -2.79% | 56,131,164 | 2.38 |
| Oct 13, 2026 | 292.00 | 307.00 | 290.50 | 305.00 | 305.00 | +1.67% | 41,310,260 | 1.76 |
| Oct 12, 2026 | 300.00 | 306.50 | 294.50 | 300.00 | 300.00 | -1.48% | 31,462,584 | 1.35 |
| Oct 09, 2026 | 304.50 | 310.00 | 284.00 | 304.50 | 304.50 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 295.50 | 310.00 | 284.00 | 304.50 | 304.50 | +1.67% | 52,163,924 | 2.24 |
| Oct 07, 2026 | 297.50 | 305.00 | 294.00 | 299.50 | 299.50 | +0.50% | 23,768,060 | 1.04 |
| Oct 06, 2026 | 297.00 | 301.00 | 288.50 | 298.00 | 298.00 | +1.36% | 23,643,332 | 1.03 |
| Oct 05, 2026 | 300.50 | 303.50 | 294.00 | 294.00 | 294.00 | -0.51% | 18,711,412 | 0.81 |
| Oct 02, 2026 | 295.50 | 298.00 | 292.00 | 295.50 | 295.50 | -0.17% | 13,902,351 | 0.59 |
| Oct 01, 2026 | 298.00 | 298.50 | 292.00 | 296.00 | 296.00 | +0.51% | 14,832,156 | 0.61 |
| Sep 30, 2026 | 299.00 | 304.00 | 294.00 | 294.50 | 294.50 | +0.00% | 23,993,936 | 0.98 |
| Sep 29, 2026 | 305.50 | 305.50 | 293.00 | 294.50 | 294.50 | -5.31% | 29,756,706 | 1.22 |
| Sep 28, 2026 | 311.00 | 315.50 | 300.50 | 311.00 | 311.00 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 311.00 | 315.50 | 300.50 | 311.00 | 311.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 303.50 | 315.50 | 300.50 | 311.00 | 311.00 | +2.30% | 27,018,576 | 1.06 |
| Sep 23, 2026 | 317.50 | 321.50 | 302.50 | 304.00 | 304.00 | -4.10% | 36,869,252 | 1.43 |
| Sep 22, 2026 | 314.00 | 330.00 | 312.00 | 317.00 | 317.00 | +5.14% | 72,526,460 | 2.89 |
| Sep 21, 2026 | 298.00 | 310.00 | 296.50 | 301.50 | 301.50 | +3.43% | 56,082,092 | 2.25 |
| Sep 18, 2026 | 276.50 | 291.50 | 274.00 | 291.50 | 291.50 | +10.00% | 60,984,948 | 2.41 |
| Sep 17, 2026 | 265.50 | 274.00 | 264.50 | 265.00 | 265.00 | +1.34% | 14,974,463 | 0.57 |
| Sep 16, 2026 | 259.50 | 263.00 | 257.00 | 261.50 | 261.50 | +1.75% | 7,774,589 | 0.30 |
| Sep 15, 2026 | 260.50 | 261.50 | 256.50 | 257.00 | 257.00 | -1.72% | 7,605,273 | 0.28 |
| Sep 14, 2026 | 257.00 | 265.00 | 253.00 | 261.50 | 261.50 | -0.57% | 11,531,077 | 0.43 |
| Sep 11, 2026 | 266.00 | 266.50 | 260.00 | 263.00 | 263.00 | -3.13% | 17,759,730 | 0.66 |
| Sep 10, 2026 | 268.00 | 274.00 | 267.00 | 271.50 | 271.50 | +0.56% | 13,033,964 | 0.48 |
| Sep 09, 2026 | 271.00 | 276.50 | 269.00 | 270.00 | 270.00 | +0.56% | 12,493,027 | 0.46 |
| Sep 08, 2026 | 277.50 | 277.50 | 267.00 | 268.50 | 268.50 | -1.65% | 16,085,950 | 0.59 |
| Sep 07, 2026 | 268.50 | 278.00 | 266.50 | 273.00 | 273.00 | +4.20% | 26,506,216 | 0.97 |
| Sep 04, 2026 | 265.00 | 267.50 | 259.00 | 262.00 | 262.00 | +0.38% | 15,925,999 | 0.58 |
| Sep 03, 2026 | 278.00 | 278.00 | 260.00 | 261.00 | 261.00 | -3.51% | 25,192,364 | 0.91 |
