Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,159.91 -60.70 (-0.09%) CMC Crypto 200
1,374.47 -43.41 (-3.06%)
King Yuan Electronics Co., Ltd. (2449.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 94.90 | 97.90 | 94.10 | 95.90 | 95.90 | 39,784,053 |
| 13 Jun 2024 | 89.10 | 96.30 | 88.20 | 94.70 | 94.70 | 39,987,403 |
| 12 Jun 2024 | 87.80 | 88.60 | 87.40 | 87.70 | 87.70 | 9,376,712 |
| 11 Jun 2024 | 88.40 | 88.90 | 85.40 | 87.40 | 87.40 | 21,868,708 |
| 07 Jun 2024 | 89.70 | 89.80 | 88.60 | 88.90 | 88.90 | 10,666,834 |
| 06 Jun 2024 | 90.10 | 90.50 | 88.60 | 89.40 | 89.40 | 11,733,297 |
| 05 Jun 2024 | 91.50 | 91.60 | 89.20 | 89.20 | 89.20 | 14,303,184 |
| 04 Jun 2024 | 90.60 | 92.40 | 90.40 | 90.60 | 90.60 | 18,304,228 |
| 03 Jun 2024 | 90.10 | 92.50 | 89.60 | 90.70 | 90.70 | 23,956,639 |
| 31 May 2024 | 90.50 | 90.80 | 88.20 | 88.20 | 88.20 | 23,691,591 |
| 30 May 2024 | 90.20 | 91.70 | 89.60 | 90.40 | 90.40 | 13,651,913 |
| 29 May 2024 | 91.00 | 91.80 | 90.50 | 90.70 | 90.70 | 18,346,220 |
| 28 May 2024 | 91.50 | 91.50 | 89.90 | 90.00 | 90.00 | 11,614,586 |
| 27 May 2024 | 89.40 | 91.10 | 89.20 | 90.90 | 90.90 | 12,263,169 |
| 24 May 2024 | 88.20 | 89.20 | 87.10 | 88.40 | 88.40 | 8,275,699 |
| 23 May 2024 | 91.40 | 92.00 | 88.00 | 88.20 | 88.20 | 18,870,119 |
| 22 May 2024 | 91.30 | 91.90 | 89.70 | 90.20 | 90.20 | 14,384,584 |
| 21 May 2024 | 89.50 | 91.30 | 89.20 | 90.40 | 90.40 | 12,794,339 |
| 20 May 2024 | 90.70 | 91.60 | 88.80 | 88.90 | 88.90 | 26,264,929 |
| 17 May 2024 | 87.60 | 89.90 | 87.30 | 88.80 | 88.80 | 27,139,055 |
| 16 May 2024 | 85.10 | 87.40 | 85.10 | 86.80 | 86.80 | 16,243,778 |
| 15 May 2024 | 85.90 | 86.40 | 84.50 | 84.50 | 84.50 | 12,216,758 |
| 14 May 2024 | 85.40 | 85.90 | 84.60 | 85.30 | 85.30 | 8,684,663 |
| 13 May 2024 | 87.00 | 87.00 | 84.50 | 85.40 | 85.40 | 13,459,675 |
| 10 May 2024 | 85.40 | 86.80 | 84.60 | 86.00 | 86.00 | 15,723,370 |
| 09 May 2024 | 87.70 | 88.10 | 85.00 | 85.00 | 85.00 | 20,433,301 |
| 08 May 2024 | 87.30 | 88.50 | 86.40 | 87.60 | 87.60 | 14,078,592 |
| 07 May 2024 | 87.20 | 89.00 | 86.30 | 87.50 | 87.50 | 24,860,548 |
| 06 May 2024 | 90.90 | 91.00 | 84.30 | 87.00 | 87.00 | 55,824,823 |
| 03 May 2024 | 96.50 | 96.50 | 93.30 | 93.50 | 93.50 | 9,443,239 |
| 02 May 2024 | 94.60 | 95.00 | 93.30 | 94.90 | 94.90 | 11,757,268 |
| 30 Apr 2024 | 100.00 | 101.00 | 95.60 | 95.80 | 95.80 | 23,870,235 |
| 29 Apr 2024 | 104.00 | 105.00 | 98.00 | 98.90 | 98.90 | 50,386,383 |
| 26 Apr 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
| 25 Apr 2024 | 95.00 | 96.50 | 93.00 | 95.50 | 95.50 | 12,566,469 |
| 24 Apr 2024 | 94.80 | 97.40 | 94.60 | 96.10 | 96.10 | 14,862,986 |
| 23 Apr 2024 | 97.10 | 97.90 | 89.90 | 92.30 | 92.30 | 26,714,427 |
| 22 Apr 2024 | 98.30 | 98.40 | 95.40 | 96.00 | 96.00 | 12,672,551 |
| 19 Apr 2024 | 100.00 | 101.50 | 95.70 | 99.00 | 99.00 | 20,929,173 |
| 18 Apr 2024 | 101.00 | 103.00 | 100.00 | 102.00 | 102.00 | 7,823,300 |
| 17 Apr 2024 | 100.00 | 103.50 | 100.00 | 102.50 | 102.50 | 9,317,885 |
| 16 Apr 2024 | 103.50 | 103.50 | 98.60 | 99.70 | 99.70 | 20,578,499 |
| 15 Apr 2024 | 106.00 | 106.00 | 104.00 | 104.50 | 104.50 | 13,443,550 |
| 12 Apr 2024 | 106.50 | 109.50 | 106.50 | 107.00 | 107.00 | 11,267,282 |
| 11 Apr 2024 | 106.00 | 107.50 | 103.50 | 106.00 | 106.00 | 11,822,179 |
| 10 Apr 2024 | 107.00 | 109.00 | 106.00 | 106.00 | 106.00 | 12,382,045 |
| 09 Apr 2024 | 105.50 | 108.50 | 105.00 | 106.50 | 106.50 | 13,580,348 |
| 08 Apr 2024 | 107.00 | 109.50 | 105.00 | 106.50 | 106.50 | 9,847,665 |
| 03 Apr 2024 | 108.00 | 108.00 | 105.50 | 106.50 | 106.50 | 9,369,734 |
| 02 Apr 2024 | 103.50 | 108.00 | 103.50 | 107.00 | 107.00 | 11,920,113 |
| 01 Apr 2024 | 105.50 | 106.00 | 102.50 | 103.00 | 103.00 | 9,539,415 |
| 29 Mar 2024 | 107.00 | 107.00 | 104.50 | 105.00 | 105.00 | 3,674,000 |
| 28 Mar 2024 | 106.50 | 108.00 | 104.50 | 106.00 | 106.00 | 10,252,245 |
| 27 Mar 2024 | 106.50 | 107.50 | 105.50 | 106.00 | 106.00 | 9,088,577 |
| 26 Mar 2024 | 108.50 | 109.00 | 104.00 | 105.50 | 105.50 | 13,516,909 |
| 25 Mar 2024 | 110.50 | 112.50 | 108.50 | 108.50 | 108.50 | 18,728,581 |
| 22 Mar 2024 | 112.00 | 116.00 | 109.00 | 109.50 | 109.50 | 44,651,559 |
| 21 Mar 2024 | 108.00 | 109.00 | 105.00 | 108.50 | 108.50 | 19,867,249 |
| 20 Mar 2024 | 110.00 | 115.00 | 107.00 | 107.50 | 107.50 | 33,148,794 |
| 19 Mar 2024 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | 22,662,175 |
| 18 Mar 2024 | 110.50 | 112.00 | 108.00 | 111.00 | 111.00 | 39,270,284 |
| 15 Mar 2024 | 103.50 | 108.00 | 102.50 | 107.50 | 107.50 | 16,122,119 |
| 14 Mar 2024 | 106.00 | 107.50 | 103.50 | 104.50 | 104.50 | 14,537,731 |
| 13 Mar 2024 | 109.00 | 110.00 | 105.50 | 108.50 | 108.50 | 20,709,233 |
| 12 Mar 2024 | 107.00 | 111.50 | 106.50 | 109.50 | 109.50 | 14,298,714 |
| 11 Mar 2024 | 111.50 | 112.00 | 106.50 | 108.00 | 108.00 | 21,052,195 |
| 08 Mar 2024 | 120.00 | 123.00 | 108.50 | 111.00 | 111.00 | 71,303,674 |
| 07 Mar 2024 | 110.50 | 116.50 | 108.50 | 116.50 | 116.50 | 54,947,796 |
| 06 Mar 2024 | 95.70 | 106.50 | 94.40 | 106.00 | 106.00 | 38,735,065 |
| 05 Mar 2024 | 97.10 | 97.70 | 94.20 | 97.40 | 97.40 | 26,944,241 |
| 04 Mar 2024 | 92.40 | 96.70 | 91.20 | 96.00 | 96.00 | 25,094,014 |
| 01 Mar 2024 | 90.50 | 92.30 | 89.10 | 89.50 | 89.50 | 13,942,492 |
| 29 Feb 2024 | 88.70 | 90.00 | 87.60 | 88.80 | 88.80 | 13,669,136 |
| 27 Feb 2024 | 89.50 | 91.00 | 88.20 | 89.50 | 89.50 | 14,167,716 |
| 26 Feb 2024 | 94.00 | 94.00 | 89.30 | 89.50 | 89.50 | 26,031,169 |
| 23 Feb 2024 | 95.50 | 99.80 | 93.70 | 94.80 | 94.80 | 55,760,594 |
| 22 Feb 2024 | 90.00 | 93.50 | 88.80 | 93.50 | 93.50 | 33,552,943 |
| 21 Feb 2024 | 87.60 | 87.90 | 86.80 | 87.50 | 87.50 | 6,455,045 |
| 20 Feb 2024 | 87.50 | 88.20 | 86.20 | 87.50 | 87.50 | 9,837,016 |
| 19 Feb 2024 | 89.30 | 89.80 | 87.30 | 87.70 | 87.70 | 12,776,752 |
| 16 Feb 2024 | 87.60 | 90.70 | 86.90 | 90.00 | 90.00 | 29,591,247 |
| 15 Feb 2024 | 83.30 | 86.20 | 83.00 | 85.40 | 85.40 | 23,808,357 |
| 05 Feb 2024 | 82.20 | 82.70 | 81.30 | 82.20 | 82.20 | 6,669,790 |
| 02 Feb 2024 | 83.10 | 83.60 | 81.70 | 82.20 | 82.20 | 5,005,515 |
| 01 Feb 2024 | 83.80 | 84.00 | 82.40 | 82.70 | 82.70 | 6,438,808 |
| 31 Jan 2024 | 84.30 | 84.40 | 83.70 | 84.00 | 84.00 | 6,095,849 |
| 30 Jan 2024 | 84.20 | 84.20 | 83.50 | 84.00 | 84.00 | 6,677,375 |
| 29 Jan 2024 | 82.90 | 83.80 | 82.20 | 83.80 | 83.80 | 5,755,766 |
| 26 Jan 2024 | 82.00 | 83.10 | 80.40 | 82.90 | 82.90 | 8,574,580 |
| 25 Jan 2024 | 82.50 | 83.40 | 82.20 | 82.20 | 82.20 | 8,157,644 |
| 24 Jan 2024 | 82.20 | 83.20 | 81.70 | 82.10 | 82.10 | 7,434,635 |
| 23 Jan 2024 | 84.60 | 84.60 | 82.10 | 82.10 | 82.10 | 10,888,021 |
| 22 Jan 2024 | 82.20 | 84.20 | 82.10 | 84.10 | 84.10 | 19,693,426 |
| 19 Jan 2024 | 82.40 | 82.90 | 80.30 | 81.30 | 81.30 | 19,963,608 |
| 18 Jan 2024 | 79.10 | 80.50 | 78.70 | 79.70 | 79.70 | 20,479,823 |
| 17 Jan 2024 | 79.10 | 79.50 | 77.00 | 77.20 | 77.20 | 16,353,414 |
| 16 Jan 2024 | 78.20 | 79.00 | 77.60 | 78.60 | 78.60 | 16,569,728 |
| 15 Jan 2024 | 76.50 | 78.00 | 75.60 | 77.70 | 77.70 | 14,876,581 |
| 12 Jan 2024 | 77.00 | 77.30 | 75.00 | 75.60 | 75.60 | 37,948,426 |
| 11 Jan 2024 | 81.80 | 81.90 | 77.70 | 78.00 | 78.00 | 29,379,426 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.