Taiwan - Delayed Quote
TWD
King Yuan Electronics Co., Ltd. (2449.TW)
253.50
-16.00
(-5.94%)
At close: October 30 at 1:30:12 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
258.00
259.50
250.00
253.50
253.50
16,651,146
Oct 29, 2026
276.50
276.50
268.00
269.50
269.50
8,993,851
Oct 28, 2026
278.00
280.00
274.00
277.50
277.50
12,442,013
Oct 27, 2026
268.00
278.00
266.50
269.00
269.00
25,315,766
Oct 23, 2026
262.50
262.50
262.50
262.50
262.50
-
Oct 22, 2026
281.50
284.50
262.00
262.50
262.50
32,279,168
Oct 21, 2026
265.50
279.00
265.00
278.00
278.00
22,614,688
Oct 20, 2026
264.00
270.50
259.50
259.50
259.50
14,381,441
Oct 19, 2026
260.50
268.50
255.00
263.50
263.50
26,154,792
Oct 16, 2026
272.00
277.50
270.00
275.00
275.00
16,768,982
Oct 15, 2026
275.00
279.00
268.00
272.00
272.00
43,089,030
Oct 14, 2026
303.00
306.50
295.00
296.50
296.50
54,781,749
Oct 13, 2026
292.00
307.00
290.50
305.00
305.00
40,128,316
Oct 12, 2026
300.00
306.50
294.50
300.00
300.00
30,739,392
Oct 8, 2026
295.50
310.00
284.00
304.50
304.50
50,698,074
Oct 7, 2026
297.50
305.00
294.00
299.50
299.50
23,101,918
Oct 6, 2026
297.00
301.00
288.50
298.00
298.00
22,986,171
Oct 5, 2026
300.50
303.50
294.00
294.00
294.00
17,828,037
Oct 2, 2026
295.50
298.00
292.00
295.50
295.50
13,285,736
Oct 1, 2026
298.00
298.50
292.00
296.00
296.00
14,342,283
Sep 30, 2026
299.00
304.00
294.00
294.50
294.50
23,254,201
Sep 29, 2026
305.50
305.50
293.00
294.50
294.50
28,180,195
Sep 24, 2026
303.50
315.50
300.50
311.00
311.00
26,330,399
Sep 23, 2026
317.50
321.50
302.50
304.00
304.00
35,503,033
Sep 22, 2026
314.00
330.00
312.00
317.00
317.00
69,566,040
Sep 21, 2026
298.00
310.00
296.50
301.50
301.50
54,608,220
Sep 18, 2026
276.50
291.50
274.00
291.50
291.50
57,571,978
Sep 17, 2026
265.50
274.00
264.50
265.00
265.00
14,513,637
Sep 16, 2026
259.50
263.00
257.00
261.50
261.50
7,576,894
Sep 15, 2026
260.50
261.50
256.50
257.00
257.00
7,202,078
Sep 14, 2026
257.00
265.00
253.00
261.50
261.50
11,196,851
Sep 11, 2026
266.00
266.50
260.00
263.00
263.00
16,992,490
Sep 10, 2026
268.00
274.00
267.00
271.50
271.50
12,704,308
Sep 9, 2026
271.00
276.50
269.00
270.00
270.00
12,213,718
Sep 8, 2026
277.50
277.50
267.00
268.50
268.50
15,439,364
Sep 7, 2026
268.50
278.00
266.50
273.00
273.00
25,695,715
Sep 4, 2026
265.00
267.50
259.00
262.00
262.00
15,466,908
Sep 3, 2026
278.00
278.00
260.00
261.00
261.00
24,117,290
Sep 2, 2026
274.50
283.50
270.50
270.50
270.50
32,973,456
Sep 1, 2026
260.00
281.50
259.00
279.00
279.00
51,532,920
Aug 31, 2026
264.50
264.50
250.00
257.00
257.00
36,226,657
Aug 28, 2026
251.50
272.00
249.50
270.00
270.00
54,055,312
Aug 27, 2026
250.00
250.50
243.00
247.50
247.50
12,696,422
Aug 26, 2026
236.00
246.50
234.00
244.00
244.00
11,512,633
Aug 25, 2026
238.00
239.50
231.00
239.50
239.50
10,871,401
Aug 24, 2026
231.50
243.00
231.00
239.00
239.00
12,958,370
Aug 21, 2026
234.00
236.00
230.50
232.00
232.00
10,186,220
Aug 20, 2026
241.00
241.00
230.00
235.00
235.00
11,519,253
Aug 19, 2026
226.50
237.50
225.00
235.00
235.00
14,980,909
Aug 18, 2026
250.50
251.00
233.00
236.00
236.00
19,066,186
Aug 17, 2026
250.50
258.00
248.50
248.50
248.50
13,164,238
Aug 14, 2026
256.00
256.50
245.00
247.00
247.00
16,147,699
Aug 13, 2026
261.00
262.00
253.00
253.50
253.50
26,393,064
Aug 12, 2026
246.00
260.00
243.50
259.00
259.00
21,197,570
Aug 11, 2026
243.00
250.50
238.50
246.00
246.00
17,162,018
Aug 10, 2026
242.00
253.50
237.00
248.50
248.50
34,302,107
Aug 7, 2026
247.00
251.50
242.00
242.00
242.00
14,482,133
Aug 6, 2026
246.00
252.50
240.00
249.00
249.00
14,562,555
Aug 5, 2026
258.00
261.50
246.00
247.00
247.00
19,144,083
Aug 4, 2026
229.00
248.00
224.00
245.50
245.50
31,094,675
Aug 3, 2026
234.00
242.50
229.00
233.50
233.50
30,963,696
Jul 31, 2026
223.50
223.50
223.50
223.50
223.50
6,601,637
Jul 30, 2026
196.00
220.50
195.00
203.50
203.50
37,031,468
Jul 29, 2026
236.00
236.00
212.50
212.50
212.50
20,952,929
Jul 28, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 28, 2026
253.00
254.50
236.00
236.00
236.00
24,203,602
Jul 28, 2026
1050:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 27, 2026
260.48
268.57
252.38
262.86
261.86
17,813,961
Jul 24, 2026
266.67
271.43
258.10
258.10
257.11
14,526,189
Jul 23, 2026
285.71
287.62
269.05
272.38
271.34
17,051,748
Jul 22, 2026
272.38
284.29
268.57
280.95
279.88
23,523,610
Jul 21, 2026
262.86
267.62
259.05
265.71
264.70
13,792,917
Jul 20, 2026
265.71
265.71
246.19
257.62
256.64
30,652,683
Jul 17, 2026
291.43
291.43
272.86
272.86
271.82
37,762,511
Jul 16, 2026
292.38
308.57
288.10
302.86
301.70
31,251,084
Jul 15, 2026
284.76
296.19
281.90
292.38
291.27
24,652,326
Jul 14, 2026
296.19
296.19
265.24
277.62
276.56
29,947,783
Jul 13, 2026
300.00
305.71
291.43
292.38
291.27
19,911,022
Jul 9, 2026
294.76
301.90
289.52
293.81
292.69
19,930,768
Jul 8, 2026
301.90
302.86
286.67
290.95
289.85
26,497,991
Jul 7, 2026
337.62
338.10
300.95
301.90
300.76
49,615,289
Jul 6, 2026
342.86
350.00
332.86
334.29
333.01
53,645,052
Jul 3, 2026
321.43
321.43
309.52
319.05
317.83
32,379,306
Jul 2, 2026
308.57
330.95
302.38
330.95
329.69
24,339,786
Jul 1, 2026
325.71
329.52
313.33
315.24
314.04
37,992,100
Jun 30, 2026
300.48
322.86
298.57
321.43
320.21
38,625,469
Jun 29, 2026
296.19
300.95
289.52
293.81
292.69
17,191,812
Jun 26, 2026
314.29
332.86
291.90
293.33
292.22
52,993,128
Jun 25, 2026
322.38
330.48
314.29
318.57
317.36
34,393,625
Jun 24, 2026
313.81
320.48
302.86
317.62
316.41
43,093,969
Jun 23, 2026
322.38
336.67
309.52
313.81
312.62
78,708,253
Jun 22, 2026
299.05
322.86
299.05
322.86
321.63
82,493,652
Jun 18, 2026
273.33
293.81
273.33
293.81
292.69
53,614,534
Jun 17, 2026
262.86
268.10
260.00
267.14
266.13
8,742,129
Jun 16, 2026
270.48
270.48
264.29
264.76
263.75
15,248,917
Jun 15, 2026
278.10
283.81
267.14
267.62
266.60
24,426,490
Jun 12, 2026
271.43
273.33
267.14
268.57
267.55
16,810,818
Jun 11, 2026
256.67
262.38
250.95
259.05
258.06
20,405,351
Jun 10, 2026
273.33
277.14
258.57
259.05
258.06
30,997,348
Jun 9, 2026
276.19
279.05
270.00
277.14
276.09
23,269,305
Jun 8, 2026
266.19
275.71
265.71
274.76
273.72
37,286,433
Jun 5, 2026
302.38
302.38
286.19
294.76
293.64
29,106,151
Jun 4, 2026
305.24
317.14
300.48
306.67
305.50
40,501,932
Jun 3, 2026
294.76
312.38
294.29
307.14
305.97
47,228,066
Jun 2, 2026
305.24
308.57
283.81
291.90
290.79
49,190,965
Jun 1, 2026
312.86
313.81
301.90
302.86
301.70
52,347,752
May 29, 2026
313.33
313.81
296.67
312.86
311.67
70,640,263
May 28, 2026
300.48
318.10
297.14
304.76
303.60
74,349,632
May 27, 2026
328.10
328.57
293.81
300.48
299.33
96,148,063
May 26, 2026
304.29
331.90
293.33
322.38
321.15
102,785,946
May 25, 2026
290.48
303.33
288.10
301.90
300.76
54,502,427
May 22, 2026
278.10
286.67
276.67
281.90
280.83
26,781,710
May 21, 2026
272.38
278.57
271.43
272.38
271.34
22,599,836
May 20, 2026
274.76
275.24
263.33
264.29
263.28
33,669,449
May 19, 2026
282.86
287.62
275.24
275.24
274.19
26,336,044
May 18, 2026
283.81
285.24
272.38
280.95
279.88
28,420,804
May 15, 2026
285.24
291.90
281.43
285.24
284.15
37,029,788
May 14, 2026
294.29
294.29
281.43
281.90
280.83
38,930,203
May 13, 2026
282.86
291.43
280.00
290.48
289.37
37,380,527
May 12, 2026
288.10
288.10
280.95
286.67
285.58
42,030,852
May 11, 2026
300.95
300.95
280.00
285.24
284.15
62,844,128
May 8, 2026
320.00
324.76
291.90
296.19
295.06
39,761,516
May 7, 2026
316.67
327.14
311.43
322.86
321.63
30,813,365
May 6, 2026
344.76
345.24
309.52
312.86
311.67
57,292,927
May 5, 2026
324.76
347.14
324.76
337.14
335.86
62,269,563
May 4, 2026
312.86
316.67
309.05
316.67
315.46
30,982,430
Apr 30, 2026
273.33
296.19
272.86
288.10
287.00
73,065,570
Apr 29, 2026
268.10
273.81
259.52
270.00
268.97
33,641,995
Apr 28, 2026
274.29
276.19
268.57
270.00
268.97
25,958,179
Apr 27, 2026
278.10
281.90
265.71
270.00
268.97
33,735,195
Apr 24, 2026
270.48
277.14
260.95
272.38
271.34
38,009,259
Apr 23, 2026
279.05
288.57
259.05
264.29
263.28
56,708,226
Apr 22, 2026
266.67
275.71
263.81
273.81
272.77
25,124,723
Apr 21, 2026
261.43
268.57
256.19
267.62
266.60
27,300,192
Apr 20, 2026
263.81
269.52
258.10
258.10
257.11
25,443,317
Apr 17, 2026
270.00
270.95
260.95
261.90
260.91
26,692,654
Apr 16, 2026
279.05
280.95
268.10
270.00
268.97
24,949,741
Apr 15, 2026
288.57
289.52
276.19
277.14
276.09
29,485,119
Apr 14, 2026
293.33
293.33
277.14
286.67
285.58
34,471,606
Apr 13, 2026
267.62
287.14
260.95
280.95
279.88
41,039,708
Apr 10, 2026
266.67
269.05
260.48
264.29
263.28
12,516,882
Apr 9, 2026
268.10
268.57
260.00
261.90
260.91
17,322,796
Apr 8, 2026
267.62
272.86
261.90
266.67
265.65
16,667,271
Apr 7, 2026
255.24
257.14
250.48
255.24
254.27
13,904,291
Apr 2, 2026
270.48
270.48
243.33
246.67
245.73
29,006,203
Apr 1, 2026
263.81
270.00
260.48
267.14
266.13
20,695,113
Mar 31, 2026
256.19
260.00
248.10
248.57
247.63
20,087,576
Mar 30, 2026
257.62
260.00
250.00
259.05
258.06
17,294,849
Mar 27, 2026
267.14
270.48
260.95
265.24
264.23
18,663,321
Mar 26, 2026
277.14
284.29
274.29
274.29
273.24
16,371,057
Mar 25, 2026
272.38
277.14
270.48
274.76
273.72
15,034,997
Mar 24, 2026
281.90
282.38
264.76
265.24
264.23
16,360,617
Mar 23, 2026
283.33
287.14
270.48
272.38
271.34
23,092,002
Mar 20, 2026
302.86
302.86
284.29
293.33
292.22
49,624,831
Mar 19, 2026
305.24
312.38
300.00
300.95
299.81
24,503,184
Mar 18, 2026
287.62
307.62
287.62
307.62
306.45
36,216,349
Mar 17, 2026
279.05
281.90
276.19
280.00
278.93
11,247,243
Mar 16, 2026
283.81
288.57
274.29
274.29
273.24
15,233,538
Mar 13, 2026
279.52
287.62
277.14
281.43
280.36
12,888,595
Mar 12, 2026
290.00
292.38
282.86
285.71
284.63
17,557,567
Mar 11, 2026
286.67
292.38
282.86
291.43
290.32
24,302,179
Mar 10, 2026
277.14
284.76
273.33
279.05
277.99
25,822,581
Mar 9, 2026
244.29
261.90
244.29
259.05
258.06
28,532,724
Mar 6, 2026
277.14
279.52
270.00
270.95
269.92
14,414,689
Mar 5, 2026
280.95
290.00
276.67
280.95
279.88
17,077,932
Mar 4, 2026
277.62
282.38
262.86
264.76
263.75
22,014,812
Mar 3, 2026
300.48
306.19
290.48
290.48
289.37
12,321,771
Mar 2, 2026
298.57
306.67
293.33
300.95
299.81
13,295,564
Feb 26, 2026
303.33
313.81
301.90
311.43
310.24
19,373,375
Feb 25, 2026
317.14
317.14
302.86
304.76
303.60
18,903,923
Feb 24, 2026
301.90
313.81
300.00
310.48
309.30
20,433,946
Feb 23, 2026
307.14
315.71
298.10
301.43
300.28
28,222,678
Feb 11, 2026
294.29
302.86
286.67
298.57
297.44
23,466,517
Feb 10, 2026
284.29
293.33
282.86
287.62
286.52
26,653,557
Feb 9, 2026
282.86
287.14
277.62
277.62
276.56
21,268,654
Feb 6, 2026
272.86
278.10
264.29
270.00
268.97
32,818,038
Feb 5, 2026
277.14
278.10
264.29
267.14
266.13
18,351,382
Feb 4, 2026
279.05
283.33
273.33
282.86
281.78
12,356,354
Feb 3, 2026
280.95
286.67
274.76
279.52
278.46
12,837,063
Feb 2, 2026
275.71
279.52
266.67
271.43
270.40
17,343,135
Jan 30, 2026
288.57
291.43
280.95
281.90
280.83
17,825,510
Jan 29, 2026
300.00
308.57
289.05
290.48
289.37
27,769,584
Jan 28, 2026
288.10
296.67
284.76
296.19
295.06
22,031,281
Jan 27, 2026
283.81
298.57
278.57
285.71
284.63
30,241,284
Jan 26, 2026
272.38
289.05
270.48
283.33
282.26
26,792,077
Jan 23, 2026
265.71
278.10
259.52
272.86
271.82
31,951,176
Jan 22, 2026
259.05
263.81
259.05
261.43
260.43
20,461,262
Jan 21, 2026
258.10
264.76
253.33
254.29
253.32
17,412,311
Jan 20, 2026
259.05
263.81
252.86
261.43
260.43
17,791,206
Jan 19, 2026
260.48
266.67
257.14
258.57
257.59
18,769,765
Jan 16, 2026
259.05
265.24
256.19
260.48
259.49
27,497,510
Jan 15, 2026
258.57
258.57
250.48
254.76
253.79
20,529,699
Jan 14, 2026
257.14
258.57
254.29
257.62
256.64
16,133,308
Jan 13, 2026
260.48
266.19
252.38
257.62
256.64
28,840,649
Jan 12, 2026
254.76
258.10
250.95
257.14
256.16
24,948,683
Jan 9, 2026
247.14
253.33
240.00
250.95
250.00
20,951,803
Jan 8, 2026
251.43
251.90
246.19
250.48
249.52
18,539,871
Jan 7, 2026
257.62
262.86
253.81
253.81
252.84
26,294,558
Jan 6, 2026
250.48
258.10
250.48
254.29
253.32
26,698,705
Jan 5, 2026
260.00
260.95
246.19
250.48
249.52
44,285,637
Jan 2, 2026
241.43
259.05
240.48
254.76
253.79
59,342,543
Dec 31, 2025
234.29
249.05
232.38
235.71
234.82
65,868,816
Dec 30, 2025
233.33
238.57
229.05
231.90
231.02
54,798,248
Dec 29, 2025
222.86
233.33
216.19
233.33
232.45
64,109,070
Dec 26, 2025
210.00
214.76
210.00
212.38
211.57
11,525,918
Dec 24, 2025
211.43
213.33
208.57
208.57
207.78
10,166,988
Dec 23, 2025
211.90
213.33
209.52
209.52
208.73
8,381,458
Dec 22, 2025
208.57
216.19
208.57
210.48
209.68
19,710,321
Dec 19, 2025
201.90
206.19
201.90
205.24
204.46
12,117,896
Dec 18, 2025
202.86
203.33
198.10
198.57
197.82
17,574,473
Dec 17, 2025
207.14
209.52
202.86
204.76
203.98
17,072,756
Dec 16, 2025
210.48
212.38
203.81
205.71
204.93
17,385,268
Dec 15, 2025
212.86
213.33
209.05
210.95
210.15
18,084,404
Dec 12, 2025
213.33
219.52
211.43
219.05
218.21
19,753,132
Dec 11, 2025
220.00
220.95
210.48
210.95
210.15
21,944,880
Dec 10, 2025
218.10
220.48
216.19
218.10
217.27
14,619,141
Dec 9, 2025
217.62
223.81
214.76
217.62
216.79
28,446,649
Dec 8, 2025
210.48
217.14
210.48
217.14
216.32
17,646,308
Dec 5, 2025
209.52
212.38
208.10
210.95
210.15
15,810,037
Dec 4, 2025
214.29
214.29
207.14
210.00
209.20
23,414,325
Dec 3, 2025
218.10
220.95
210.95
215.24
214.42
28,733,267
Dec 2, 2025
210.95
221.43
210.95
215.71
214.89
50,770,664
Dec 1, 2025
217.14
217.62
206.19
207.14
206.35
33,918,682
Nov 28, 2025
212.38
221.90
206.19
218.10
217.27
42,173,433
Nov 27, 2025
204.76
213.33
204.76
211.43
210.62
38,466,380
Nov 26, 2025
198.10
207.62
197.62
201.90
201.14
33,178,531
Nov 25, 2025
200.00
201.90
195.24
195.24
194.50
30,435,447
Nov 24, 2025
198.57
199.05
193.33
193.81
193.07
116,844,394
Nov 21, 2025
190.95
198.10
187.14
194.76
194.02
44,160,868
Nov 20, 2025
197.14
204.76
195.71
201.43
200.66
44,445,877
Nov 19, 2025
190.48
192.38
187.14
187.14
186.43
36,295,443
Nov 18, 2025
199.52
202.38
188.57
188.57
187.85
43,995,088
Nov 17, 2025
199.52
209.05
199.05
203.33
202.56
31,441,193
Nov 14, 2025
200.48
203.33
196.67
198.57
197.82
19,065,182
Nov 13, 2025
201.90
207.14
200.48
205.24
204.46
19,509,149
Nov 12, 2025
203.81
204.29
198.10
200.48
199.71
15,130,024
Nov 11, 2025
210.48
212.38
202.86
202.86
202.09
22,048,490
Nov 10, 2025
203.81
209.52
198.10
206.67
205.88
25,749,537
Nov 7, 2025
203.33
210.48
201.90
203.33
202.56
21,666,814
Nov 6, 2025
215.24
217.14
205.71
207.14
206.35
31,270,005
Nov 5, 2025
196.19
211.43
195.71
210.00
209.20
36,719,382
Nov 4, 2025
219.05
220.00
203.81
203.81
203.03
36,089,334
Nov 3, 2025
212.38
215.71
209.52
213.33
212.52
43,039,897
Oct 31, 2025
194.76
208.57
194.29
206.67
205.88
63,511,584
Oct 30, 2025
197.14
197.62
188.57
193.33
192.60
49,720,795
