King Yuan Electronics Co Ltd (2449.TW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 247.00 | 251.50 | 242.00 | 242.00 | -2.81% | 14,482,133 |
| 2026-08-06 | 246.00 | 252.50 | 240.00 | 249.00 | +0.81% | 14,562,555 |
| 2026-08-05 | 258.00 | 261.50 | 246.00 | 247.00 | +0.61% | 19,144,083 |
| 2026-08-04 | 229.00 | 248.00 | 224.00 | 245.50 | +5.14% | 31,094,675 |
| 2026-08-03 | 234.00 | 242.50 | 229.00 | 233.50 | +4.47% | 30,963,696 |
| 2026-07-31 | 223.50 | 223.50 | 223.50 | 223.50 | +9.83% | 6,601,637 |
| 2026-07-30 | 196.00 | 220.50 | 195.00 | 203.50 | -4.24% | 37,031,468 |
| 2026-07-29 | 236.00 | 236.00 | 212.50 | 212.50 | -9.96% | 20,952,929 |
| 2026-07-28 | 253.00 | 254.50 | 236.00 | 236.00 | -5.73% | 24,203,602 |
| 2026-07-27 | 248.07 | 255.78 | 240.36 | 250.34 | -3.00% | 18,704,659 |
| 2026-07-24 | 266.67 | 271.43 | 258.10 | 258.10 | -5.24% | 15,252,498 |
| 2026-07-23 | 285.71 | 287.62 | 269.05 | 272.38 | -7.67% | 17,904,335 |
| 2026-07-22 | 286.00 | 298.50 | 282.00 | 295.00 | +5.73% | 23,523,610 |
| 2026-07-21 | 276.00 | 281.00 | 272.00 | 279.00 | +3.14% | 13,792,917 |
| 2026-07-20 | 279.00 | 279.00 | 258.50 | 270.50 | -5.58% | 30,652,683 |
| 2026-07-17 | 306.00 | 306.00 | 286.50 | 286.50 | -9.91% | 35,964,297 |
| 2026-07-16 | 307.00 | 324.00 | 302.50 | 318.00 | +3.58% | 29,762,938 |
| 2026-07-15 | 299.00 | 311.00 | 296.00 | 307.00 | +5.32% | 23,478,406 |
| 2026-07-14 | 311.00 | 311.00 | 278.50 | 291.50 | -5.05% | 28,521,699 |
| 2026-07-13 | 315.00 | 321.00 | 306.00 | 307.00 | -0.49% | 18,962,879 |
| 2026-07-10 | 308.50 | 308.50 | 308.50 | 308.50 | +0.00% | 0 |
| 2026-07-09 | 309.50 | 317.00 | 304.00 | 308.50 | +0.98% | 18,981,684 |
| 2026-07-08 | 317.00 | 318.00 | 301.00 | 305.50 | -3.63% | 25,236,182 |
| 2026-07-07 | 354.50 | 355.00 | 316.00 | 317.00 | -9.69% | 47,252,657 |
| 2026-07-06 | 360.00 | 367.50 | 349.50 | 351.00 | +4.78% | 51,090,526 |
| 2026-07-03 | 337.50 | 337.50 | 325.00 | 335.00 | -3.60% | 30,837,435 |
| 2026-07-02 | 324.00 | 347.50 | 317.50 | 347.50 | +4.98% | 23,180,749 |
| 2026-07-01 | 342.00 | 346.00 | 329.00 | 331.00 | -1.93% | 36,182,953 |
| 2026-06-30 | 315.50 | 339.00 | 313.50 | 337.50 | +9.40% | 36,786,161 |
| 2026-06-29 | 311.00 | 316.00 | 304.00 | 308.50 | +0.16% | 16,373,155 |
| 2026-06-26 | 330.00 | 349.50 | 306.50 | 308.00 | -7.92% | 50,469,646 |
| 2026-06-25 | 338.50 | 347.00 | 330.00 | 334.50 | +0.30% | 32,755,834 |
| 2026-06-24 | 329.50 | 336.50 | 318.00 | 333.50 | +1.21% | 41,041,876 |
| 2026-06-23 | 338.50 | 353.50 | 325.00 | 329.50 | -2.80% | 74,960,241 |
| 2026-06-22 | 314.00 | 339.00 | 314.00 | 339.00 | +9.89% | 78,565,383 |
| 2026-06-18 | 287.00 | 308.50 | 287.00 | 308.50 | +9.98% | 51,061,461 |
| 2026-06-17 | 276.00 | 281.50 | 273.00 | 280.50 | +0.90% | 8,325,838 |
| 2026-06-16 | 284.00 | 284.00 | 277.50 | 278.00 | -1.07% | 14,522,779 |
| 2026-06-15 | 292.00 | 298.00 | 280.50 | 281.00 | -0.35% | 23,263,324 |
| 2026-06-12 | 285.00 | 287.00 | 280.50 | 282.00 | +3.68% | 16,010,303 |
| 2026-06-11 | 269.50 | 275.50 | 263.50 | 272.00 | +0.00% | 19,433,668 |
| 2026-06-10 | 287.00 | 291.00 | 271.50 | 272.00 | -6.53% | 29,521,284 |
| 2026-06-09 | 290.00 | 293.00 | 283.50 | 291.00 | +0.87% | 22,161,243 |
| 2026-06-08 | 279.50 | 289.50 | 279.00 | 288.50 | -6.79% | 35,510,889 |
| 2026-06-05 | 317.50 | 317.50 | 300.50 | 309.50 | -3.88% | 27,720,144 |
| 2026-06-04 | 320.50 | 333.00 | 315.50 | 322.00 | -0.16% | 38,573,269 |
| 2026-06-03 | 309.50 | 328.00 | 309.00 | 322.50 | +5.22% | 44,979,111 |
| 2026-06-02 | 320.50 | 324.00 | 298.00 | 306.50 | -3.62% | 46,848,539 |
| 2026-06-01 | 328.50 | 329.50 | 317.00 | 318.00 | -3.20% | 49,855,002 |
| 2026-05-29 | 329.00 | 329.50 | 311.50 | 328.50 | +2.66% | 67,276,441 |
| 2026-05-28 | 315.50 | 334.00 | 312.00 | 320.00 | +1.43% | 70,809,174 |
| 2026-05-27 | 344.50 | 345.00 | 308.50 | 315.50 | -6.79% | 91,569,584 |
| 2026-05-26 | 319.50 | 348.50 | 308.00 | 338.50 | +6.78% | 97,891,378 |
| 2026-05-25 | 305.00 | 318.50 | 302.50 | 317.00 | +7.09% | 51,907,074 |
| 2026-05-22 | 292.00 | 301.00 | 290.50 | 296.00 | +3.50% | 25,506,391 |
| 2026-05-21 | 286.00 | 292.50 | 285.00 | 286.00 | +3.06% | 21,523,654 |
| 2026-05-20 | 288.50 | 289.00 | 276.50 | 277.50 | -3.98% | 32,066,142 |
| 2026-05-19 | 297.00 | 302.00 | 289.00 | 289.00 | -2.03% | 25,081,947 |
| 2026-05-18 | 298.00 | 299.50 | 286.00 | 295.00 | -1.50% | 27,067,433 |
| 2026-05-15 | 299.50 | 306.50 | 295.50 | 299.50 | +1.18% | 35,266,465 |
| 2026-05-14 | 309.00 | 309.00 | 295.50 | 296.00 | -2.95% | 37,076,384 |
| 2026-05-13 | 297.00 | 306.00 | 294.00 | 305.00 | +1.33% | 35,600,502 |
| 2026-05-12 | 302.50 | 302.50 | 295.00 | 301.00 | +0.50% | 40,029,383 |
| 2026-05-11 | 316.00 | 316.00 | 294.00 | 299.50 | -3.70% | 59,851,551 |
| 2026-05-08 | 336.00 | 341.00 | 306.50 | 311.00 | -8.26% | 37,868,111 |
| 2026-05-07 | 332.50 | 343.50 | 327.00 | 339.00 | +3.20% | 29,346,062 |
| 2026-05-06 | 362.00 | 362.50 | 325.00 | 328.50 | -7.20% | 54,564,693 |
| 2026-05-05 | 341.00 | 364.50 | 341.00 | 354.00 | +6.47% | 59,304,346 |
| 2026-05-04 | 328.50 | 332.50 | 324.50 | 332.50 | +9.92% | 29,507,077 |
| 2026-04-30 | 287.00 | 311.00 | 286.50 | 302.50 | +6.70% | 69,586,258 |
| 2026-04-29 | 281.50 | 287.50 | 272.50 | 283.50 | +0.00% | 32,039,996 |
| 2026-04-28 | 288.00 | 290.00 | 282.00 | 283.50 | +0.00% | 24,722,076 |
| 2026-04-27 | 292.00 | 296.00 | 279.00 | 283.50 | -0.87% | 32,128,758 |
| 2026-04-24 | 284.00 | 291.00 | 274.00 | 286.00 | +3.06% | 36,199,295 |
| 2026-04-23 | 293.00 | 303.00 | 272.00 | 277.50 | -3.48% | 54,007,835 |
| 2026-04-22 | 280.00 | 289.50 | 277.00 | 287.50 | +2.31% | 23,928,308 |
| 2026-04-21 | 274.50 | 282.00 | 269.00 | 281.00 | +3.69% | 26,000,183 |
| 2026-04-20 | 277.00 | 283.00 | 271.00 | 271.00 | -1.45% | 24,231,731 |
| 2026-04-17 | 283.50 | 284.50 | 274.00 | 275.00 | -3.00% | 25,421,576 |
| 2026-04-16 | 293.00 | 295.00 | 281.50 | 283.50 | -2.58% | 23,761,659 |
| 2026-04-15 | 303.00 | 304.00 | 290.00 | 291.00 | -3.32% | 28,081,066 |
| 2026-04-14 | 308.00 | 308.00 | 291.00 | 301.00 | +2.03% | 32,830,101 |
| 2026-04-13 | 281.00 | 301.50 | 274.00 | 295.00 | +6.31% | 39,085,437 |
| 2026-04-10 | 280.00 | 282.50 | 273.50 | 277.50 | +0.91% | 11,920,840 |
| 2026-04-09 | 281.50 | 282.00 | 273.00 | 275.00 | -1.79% | 16,497,901 |
| 2026-04-08 | 281.00 | 286.50 | 275.00 | 280.00 | +4.48% | 15,873,592 |
| 2026-04-07 | 268.00 | 270.00 | 263.00 | 268.00 | +3.47% | 13,242,182 |
| 2026-04-02 | 284.00 | 284.00 | 255.50 | 259.00 | -7.66% | 27,624,956 |
| 2026-04-01 | 277.00 | 283.50 | 273.50 | 280.50 | +7.47% | 19,709,632 |
| 2026-03-31 | 269.00 | 273.00 | 260.50 | 261.00 | -4.04% | 19,131,025 |
| 2026-03-30 | 270.50 | 273.00 | 262.50 | 272.00 | -2.33% | 16,471,285 |
| 2026-03-27 | 280.50 | 284.00 | 274.00 | 278.50 | -3.30% | 17,774,592 |
| 2026-03-26 | 291.00 | 298.50 | 288.00 | 288.00 | -0.17% | 15,591,483 |
| 2026-03-25 | 286.00 | 291.00 | 284.00 | 288.50 | +3.59% | 14,319,045 |
| 2026-03-24 | 296.00 | 296.50 | 278.00 | 278.50 | -2.62% | 15,581,540 |
| 2026-03-23 | 297.50 | 301.50 | 284.00 | 286.00 | -7.14% | 21,992,383 |
| 2026-03-20 | 318.00 | 318.00 | 298.50 | 308.00 | -2.53% | 47,261,744 |
| 2026-03-19 | 320.50 | 328.00 | 315.00 | 316.00 | -2.17% | 23,336,366 |
| 2026-03-18 | 302.00 | 323.00 | 302.00 | 323.00 | +9.86% | 34,491,761 |
| 2026-03-17 | 293.00 | 296.00 | 290.00 | 294.00 | +2.08% | 10,711,660 |
| 2026-03-16 | 298.00 | 303.00 | 288.00 | 288.00 | -2.54% | 14,508,132 |
| 2026-03-13 | 293.50 | 302.00 | 291.00 | 295.50 | -1.50% | 12,274,853 |
| 2026-03-12 | 304.50 | 307.00 | 297.00 | 300.00 | -1.96% | 16,721,493 |
| 2026-03-11 | 301.00 | 307.00 | 297.00 | 306.00 | +4.44% | 23,144,933 |
| 2026-03-10 | 291.00 | 299.00 | 287.00 | 293.00 | +7.72% | 24,592,935 |
| 2026-03-09 | 256.50 | 275.00 | 256.50 | 272.00 | -4.39% | 27,174,023 |
| 2026-03-06 | 291.00 | 293.50 | 283.50 | 284.50 | -3.56% | 13,728,276 |
| 2026-03-05 | 295.00 | 304.50 | 290.50 | 295.00 | +6.12% | 16,264,698 |
| 2026-03-04 | 291.50 | 296.50 | 276.00 | 278.00 | -8.85% | 20,966,488 |
| 2026-03-03 | 315.50 | 321.50 | 305.00 | 305.00 | -3.48% | 11,735,020 |
| 2026-03-02 | 313.50 | 322.00 | 308.00 | 316.00 | -3.36% | 12,662,442 |
| 2026-02-26 | 318.50 | 329.50 | 317.00 | 327.00 | +2.19% | 18,450,834 |
| 2026-02-25 | 333.00 | 333.00 | 318.00 | 320.00 | -1.84% | 18,003,737 |
| 2026-02-24 | 317.00 | 329.50 | 315.00 | 326.00 | +3.00% | 19,460,901 |
| 2026-02-23 | 322.50 | 331.50 | 313.00 | 316.50 | +0.96% | 26,878,741 |
| 2026-02-11 | 309.00 | 318.00 | 301.00 | 313.50 | +3.81% | 22,349,064 |
| 2026-02-10 | 298.50 | 308.00 | 297.00 | 302.00 | +3.60% | 25,384,340 |
| 2026-02-09 | 297.00 | 301.50 | 291.50 | 291.50 | +2.82% | 20,255,861 |
| 2026-02-06 | 286.50 | 292.00 | 277.50 | 283.50 | +1.07% | 31,255,275 |
| 2026-02-05 | 291.00 | 292.00 | 277.50 | 280.50 | -5.56% | 17,477,507 |
| 2026-02-04 | 293.00 | 297.50 | 287.00 | 297.00 | +1.19% | 11,767,957 |
| 2026-02-03 | 295.00 | 301.00 | 288.50 | 293.50 | +2.98% | 12,225,775 |
| 2026-02-02 | 289.50 | 293.50 | 280.00 | 285.00 | -3.72% | 16,517,272 |
| 2026-01-30 | 303.00 | 306.00 | 295.00 | 296.00 | -2.95% | 16,976,677 |
| 2026-01-29 | 315.00 | 324.00 | 303.50 | 305.00 | -1.93% | 26,447,223 |
| 2026-01-28 | 302.50 | 311.50 | 299.00 | 311.00 | +3.67% | 20,982,173 |
| 2026-01-27 | 298.00 | 313.50 | 292.50 | 300.00 | +0.84% | 28,801,223 |
| 2026-01-26 | 286.00 | 303.50 | 284.00 | 297.50 | +3.84% | 25,516,264 |
| 2026-01-23 | 279.00 | 292.00 | 272.50 | 286.50 | +4.37% | 30,429,692 |
| 2026-01-22 | 272.00 | 277.00 | 272.00 | 274.50 | +2.81% | 19,486,917 |
| 2026-01-21 | 271.00 | 278.00 | 266.00 | 267.00 | -2.73% | 16,583,154 |
| 2026-01-20 | 272.00 | 277.00 | 265.50 | 274.50 | +1.10% | 16,944,006 |
| 2026-01-19 | 273.50 | 280.00 | 270.00 | 271.50 | -0.73% | 17,875,967 |
| 2026-01-16 | 272.00 | 278.50 | 269.00 | 273.50 | +2.24% | 26,188,105 |
| 2026-01-15 | 271.50 | 271.50 | 263.00 | 267.50 | -1.11% | 19,552,095 |
| 2026-01-14 | 270.00 | 271.50 | 267.00 | 270.50 | +0.00% | 15,365,056 |
| 2026-01-13 | 273.50 | 279.50 | 265.00 | 270.50 | +0.19% | 27,467,285 |
| 2026-01-12 | 267.50 | 271.00 | 263.50 | 270.00 | +2.47% | 23,760,651 |
| 2026-01-09 | 259.50 | 266.00 | 252.00 | 263.50 | +0.19% | 19,954,099 |
| 2026-01-08 | 264.00 | 264.50 | 258.50 | 263.00 | -1.31% | 17,657,020 |
| 2026-01-07 | 270.50 | 276.00 | 266.50 | 266.50 | -0.19% | 25,042,437 |
| 2026-01-06 | 263.00 | 271.00 | 263.00 | 267.00 | +1.52% | 25,427,339 |
| 2026-01-05 | 273.00 | 274.00 | 258.50 | 263.00 | -1.68% | 42,176,798 |
| 2026-01-02 | 253.50 | 272.00 | 252.50 | 267.50 | +8.08% | 56,516,708 |
| 2025-12-31 | 246.00 | 261.50 | 244.00 | 247.50 | +1.64% | 62,732,206 |
| 2025-12-30 | 245.00 | 250.50 | 240.50 | 243.50 | -0.61% | 52,188,808 |
| 2025-12-29 | 234.00 | 245.00 | 227.00 | 245.00 | +9.87% | 61,056,258 |
| 2025-12-26 | 220.50 | 225.50 | 220.50 | 223.00 | +1.83% | 10,977,065 |
| 2025-12-24 | 222.00 | 224.00 | 219.00 | 219.00 | -0.45% | 9,682,846 |
| 2025-12-23 | 222.50 | 224.00 | 220.00 | 220.00 | -0.45% | 7,982,341 |
| 2025-12-22 | 219.00 | 227.00 | 219.00 | 221.00 | +2.55% | 18,771,735 |
| 2025-12-19 | 212.00 | 216.50 | 212.00 | 215.50 | +3.36% | 11,540,854 |
| 2025-12-18 | 213.00 | 213.50 | 208.00 | 208.50 | -3.02% | 16,737,594 |
| 2025-12-17 | 217.50 | 220.00 | 213.00 | 215.00 | -0.46% | 16,259,768 |
| 2025-12-16 | 221.00 | 223.00 | 214.00 | 216.00 | -2.48% | 16,557,399 |
| 2025-12-15 | 223.50 | 224.00 | 219.50 | 221.50 | -3.70% | 17,223,242 |
| 2025-12-12 | 224.00 | 230.50 | 222.00 | 230.00 | +3.84% | 18,812,507 |
| 2025-12-11 | 231.00 | 232.00 | 221.00 | 221.50 | -3.28% | 20,899,886 |
| 2025-12-10 | 229.00 | 231.50 | 227.00 | 229.00 | +0.22% | 13,922,992 |
| 2025-12-09 | 228.50 | 235.00 | 225.50 | 228.50 | +0.22% | 27,092,047 |
| 2025-12-08 | 221.00 | 228.00 | 221.00 | 228.00 | +2.93% | 16,806,008 |
| 2025-12-05 | 220.00 | 223.00 | 218.50 | 221.50 | +0.45% | 15,057,179 |
| 2025-12-04 | 225.00 | 225.00 | 217.50 | 220.50 | -2.43% | 22,299,358 |
| 2025-12-03 | 229.00 | 232.00 | 221.50 | 226.00 | -0.22% | 27,365,017 |
| 2025-12-02 | 221.50 | 232.50 | 221.50 | 226.50 | +4.14% | 48,353,014 |
| 2025-12-01 | 228.00 | 228.50 | 216.50 | 217.50 | -5.02% | 32,303,507 |
| 2025-11-28 | 223.00 | 233.00 | 216.50 | 229.00 | +3.15% | 40,165,175 |
| 2025-11-27 | 215.00 | 224.00 | 215.00 | 222.00 | +4.72% | 36,634,648 |
| 2025-11-26 | 208.00 | 218.00 | 207.50 | 212.00 | +3.41% | 31,598,601 |
| 2025-11-25 | 210.00 | 212.00 | 205.00 | 205.00 | +0.74% | 28,986,140 |
| 2025-11-24 | 208.50 | 209.00 | 203.00 | 203.50 | -0.49% | 111,280,376 |
| 2025-11-21 | 200.50 | 208.00 | 196.50 | 204.50 | -3.31% | 42,057,970 |
| 2025-11-20 | 207.00 | 215.00 | 205.50 | 211.50 | +7.63% | 42,329,407 |
| 2025-11-19 | 200.00 | 202.00 | 196.50 | 196.50 | -0.76% | 34,567,089 |
| 2025-11-18 | 209.50 | 212.50 | 198.00 | 198.00 | -7.26% | 41,900,084 |
| 2025-11-17 | 209.50 | 219.50 | 209.00 | 213.50 | +2.40% | 29,943,994 |
| 2025-11-14 | 210.50 | 213.50 | 206.50 | 208.50 | -3.25% | 18,157,317 |
| 2025-11-13 | 212.00 | 217.50 | 210.50 | 215.50 | +2.38% | 18,580,142 |
| 2025-11-12 | 214.00 | 214.50 | 208.00 | 210.50 | -1.17% | 14,409,547 |
| 2025-11-11 | 221.00 | 223.00 | 213.00 | 213.00 | -1.84% | 20,998,562 |
| 2025-11-10 | 214.00 | 220.00 | 208.00 | 217.00 | +1.64% | 24,523,369 |
| 2025-11-07 | 213.50 | 221.00 | 212.00 | 213.50 | -1.84% | 20,635,061 |
| 2025-11-06 | 226.00 | 228.00 | 216.00 | 217.50 | -1.36% | 29,780,958 |
| 2025-11-05 | 206.00 | 222.00 | 205.50 | 220.50 | +3.04% | 34,970,840 |
| 2025-11-04 | 230.00 | 231.00 | 214.00 | 214.00 | -4.46% | 34,370,795 |
| 2025-11-03 | 223.00 | 226.50 | 220.00 | 224.00 | +3.23% | 40,990,379 |
| 2025-10-31 | 204.50 | 219.00 | 204.00 | 217.00 | +6.90% | 60,487,223 |
| 2025-10-30 | 207.00 | 207.50 | 198.00 | 203.00 | -1.93% | 47,353,139 |
| 2025-10-29 | 199.00 | 207.00 | 197.00 | 207.00 | +9.81% | 58,252,857 |
| 2025-10-28 | 187.00 | 191.00 | 182.00 | 188.50 | +0.27% | 27,499,966 |
| 2025-10-27 | 179.50 | 191.00 | 179.00 | 188.00 | +7.43% | 42,172,100 |
| 2025-10-23 | 173.50 | 177.00 | 173.00 | 175.00 | -0.85% | 17,232,248 |
| 2025-10-22 | 182.50 | 182.50 | 175.50 | 176.50 | -4.08% | 29,914,286 |
| 2025-10-21 | 181.00 | 187.50 | 179.00 | 184.00 | +3.37% | 33,282,963 |
| 2025-10-20 | 176.50 | 179.50 | 174.00 | 178.00 | +1.71% | 16,531,593 |
| 2025-10-17 | 177.00 | 183.00 | 171.50 | 175.00 | -3.05% | 44,102,428 |
| 2025-10-16 | 168.50 | 182.00 | 168.50 | 180.50 | +8.73% | 48,638,048 |
| 2025-10-15 | 163.50 | 167.50 | 160.00 | 166.00 | +2.79% | 16,055,047 |
| 2025-10-14 | 172.00 | 173.50 | 161.50 | 161.50 | -5.00% | 27,632,394 |
| 2025-10-13 | 167.00 | 172.50 | 166.50 | 170.00 | -3.41% | 19,147,515 |
| 2025-10-09 | 176.50 | 179.00 | 174.50 | 176.00 | +1.15% | 17,196,937 |
| 2025-10-08 | 172.50 | 176.00 | 171.50 | 174.00 | +0.87% | 22,763,395 |
| 2025-10-07 | 172.00 | 176.00 | 171.00 | 172.50 | +2.07% | 23,307,387 |
| 2025-10-03 | 167.50 | 170.50 | 166.50 | 169.00 | +0.90% | 12,793,739 |
| 2025-10-02 | 167.50 | 171.00 | 166.00 | 167.50 | +1.52% | 24,771,149 |
| 2025-10-01 | 164.00 | 166.00 | 162.00 | 165.00 | +0.61% | 14,931,382 |
| 2025-09-30 | 156.00 | 164.00 | 156.00 | 164.00 | +5.47% | 19,601,642 |
| 2025-09-29 | 155.50 | 155.50 | 155.50 | 155.50 | +0.00% | 0 |
| 2025-09-26 | 165.00 | 166.00 | 155.50 | 155.50 | -6.33% | 36,037,332 |
| 2025-09-25 | 166.00 | 169.50 | 164.50 | 166.00 | +0.00% | 15,637,129 |
| 2025-09-24 | 167.50 | 167.50 | 164.00 | 166.00 | -0.60% | 14,534,601 |
| 2025-09-23 | 173.00 | 173.50 | 166.00 | 167.00 | -2.34% | 22,028,867 |
| 2025-09-22 | 175.00 | 179.50 | 168.00 | 171.00 | +0.88% | 32,465,135 |
| 2025-09-19 | 168.50 | 170.50 | 166.00 | 169.50 | +1.19% | 21,441,308 |
| 2025-09-18 | 166.50 | 171.50 | 165.50 | 167.50 | +1.52% | 30,399,439 |
| 2025-09-17 | 166.00 | 170.00 | 164.00 | 165.00 | -0.60% | 24,615,332 |
| 2025-09-16 | 167.00 | 168.00 | 164.50 | 166.00 | -0.30% | 18,909,518 |
| 2025-09-15 | 166.00 | 167.00 | 163.00 | 166.50 | +0.30% | 21,557,188 |
| 2025-09-12 | 169.00 | 170.00 | 164.00 | 166.00 | +0.00% | 23,993,980 |
| 2025-09-11 | 173.50 | 174.00 | 165.00 | 166.00 | -3.77% | 37,051,315 |
| 2025-09-10 | 172.50 | 174.00 | 168.50 | 172.50 | +1.17% | 43,904,790 |
| 2025-09-09 | 168.00 | 170.50 | 166.00 | 170.50 | +0.89% | 45,797,076 |
| 2025-09-08 | 167.00 | 171.00 | 162.00 | 169.00 | +5.62% | 84,871,423 |
| 2025-09-05 | 152.50 | 161.50 | 152.50 | 160.00 | +5.96% | 56,690,045 |
| 2025-09-04 | 156.50 | 158.00 | 150.50 | 151.00 | -1.63% | 28,885,147 |
| 2025-09-03 | 152.50 | 155.00 | 149.50 | 153.50 | +0.99% | 30,737,345 |
| 2025-09-02 | 161.00 | 164.00 | 149.00 | 152.00 | -4.10% | 87,496,779 |
| 2025-09-01 | 162.00 | 166.50 | 156.50 | 158.50 | +1.60% | 141,085,944 |
| 2025-08-29 | 153.00 | 156.00 | 153.00 | 156.00 | +9.86% | 19,938,843 |
| 2025-08-28 | 140.00 | 144.50 | 138.50 | 142.00 | +2.16% | 38,238,641 |
| 2025-08-27 | 141.00 | 142.50 | 139.00 | 139.00 | -0.36% | 27,799,971 |
| 2025-08-26 | 135.50 | 141.50 | 135.00 | 139.50 | +2.95% | 31,804,983 |
| 2025-08-25 | 135.50 | 137.50 | 134.00 | 135.50 | +3.04% | 24,588,067 |
| 2025-08-22 | 132.50 | 133.50 | 130.50 | 131.50 | -1.13% | 16,300,452 |
| 2025-08-21 | 130.00 | 136.00 | 129.50 | 133.00 | +4.31% | 24,486,226 |
| 2025-08-20 | 132.00 | 134.50 | 127.00 | 127.50 | -6.93% | 42,447,963 |
| 2025-08-19 | 143.50 | 143.50 | 137.00 | 137.00 | -2.84% | 37,923,070 |
| 2025-08-18 | 139.00 | 141.00 | 137.50 | 141.00 | +1.81% | 24,638,535 |
| 2025-08-15 | 140.00 | 141.00 | 138.00 | 138.50 | -0.72% | 20,036,347 |
| 2025-08-14 | 141.00 | 143.50 | 137.00 | 139.50 | -0.36% | 37,906,815 |
| 2025-08-13 | 142.00 | 142.50 | 137.00 | 140.00 | -0.71% | 45,087,097 |
| 2025-08-12 | 142.00 | 142.50 | 139.00 | 141.00 | +0.71% | 40,302,664 |
| 2025-08-11 | 138.50 | 144.00 | 137.00 | 140.00 | +4.87% | 116,696,953 |
| 2025-08-08 | 125.00 | 133.50 | 124.50 | 133.50 | +9.88% | 97,593,316 |
| 2025-08-07 | 117.50 | 123.50 | 117.50 | 121.50 | +4.74% | 46,790,596 |
| 2025-08-06 | 118.00 | 118.00 | 116.00 | 116.00 | -2.11% | 11,627,383 |
| 2025-08-05 | 119.00 | 120.50 | 117.50 | 118.50 | +0.85% | 19,848,902 |
| 2025-08-04 | 119.50 | 121.00 | 116.50 | 117.50 | -0.42% | 18,142,596 |
| 2025-08-01 | 118.00 | 118.00 | 118.00 | 118.00 | +0.00% | 0 |
| 2025-07-31 | 115.00 | 119.50 | 114.50 | 118.00 | +3.06% | 29,857,256 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+21.32%). Worst month: Jul (-5.43%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is King Yuan Electronics Co Ltd's (2449.TW) latest close?
242.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 2449.TW's 52-week high and low?
367.50 high and 117.50 low over the trailing 52 weeks, as of 2026-08-07.
What is King Yuan Electronics Co Ltd's strongest and weakest month historically?
Historically, 2449.TW's strongest calendar month has been Aug (average +21.32%) and its weakest Jul (average -5.43%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 933 daily bars in the Closelook data lake.