Kinpo Electronics Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	24.000	24.250	23.500	24.050	24.050	32,441,317
2024-07-31	22.950	24.250	22.700	23.450	23.450	35,332,717
2024-07-30	22.500	23.100	22.200	22.950	22.950	23,496,261
2024-07-29	24.150	24.400	22.600	22.650	22.650	35,878,146
2024-07-26	22.550	23.550	22.250	23.400	23.400	29,672,707
2024-07-23	25.000	25.250	23.900	23.900	23.900	47,862,525
2024-07-22	25.250	25.650	23.900	23.950	23.950	67,745,546
2024-07-19	26.150	26.500	25.500	25.500	25.500	52,853,674
2024-07-18	25.800	26.500	25.300	26.100	26.100	50,636,183
2024-07-17	26.600	27.500	26.150	26.500	26.500	84,607,638
2024-07-16	27.050	27.900	26.000	26.350	26.350	112,265,847
2024-07-15	27.800	28.750	26.550	26.700	26.700	156,161,460
2024-07-12	26.500	28.400	25.600	27.550	27.550	297,655,331
2024-07-11	24.350	25.850	23.950	25.850	25.850	68,403,185
2024-07-10	23.100	24.600	22.850	23.500	23.500	104,697,324
2024-07-09	26.150	26.150	22.100	23.550	23.550	292,655,769
2024-07-08	23.800	23.800	23.800	23.800	23.800	11,122,345
2024-07-05	20.950	21.650	20.800	21.650	21.650	56,955,225
2024-07-04	18.150	19.700	18.050	19.700	19.700	76,166,414
2024-07-03	17.900	18.250	17.900	18.250	18.250	16,349,871
2024-07-02	17.750	17.800	17.450	17.600	17.600	9,937,685
2024-07-01	18.000	18.050	17.700	17.750	17.750	8,062,576
2024-06-28	17.800	18.150	17.700	17.900	17.900	15,155,417
2024-06-27	18.000	18.000	17.700	17.700	17.700	10,392,748
2024-06-26	18.450	18.500	17.750	18.050	18.050	20,841,353
2024-06-25	18.550	18.600	18.050	18.350	18.350	16,239,559
2024-06-24	18.450	18.600	18.300	18.350	18.350	15,367,644
2024-06-21	18.200	18.600	18.100	18.350	18.350	18,986,319
2024-06-20	18.300	18.450	18.150	18.350	18.350	15,559,432
2024-06-19	18.200	18.500	18.100	18.100	18.100	22,974,672
2024-06-18	18.500	18.500	18.050	18.100	18.100	16,636,051
2024-06-17	18.600	18.700	18.100	18.250	18.250	47,776,910
2024-06-14	17.550	18.650	17.500	18.400	18.400	61,989,399
2024-06-13	17.500	17.800	17.300	17.400	17.400	16,324,445
2024-06-12	17.350	17.500	17.050	17.300	17.300	15,653,317
2024-06-11	17.600	17.850	17.150	17.200	17.200	29,993,843
2024-06-07	18.350	18.550	17.650	17.700	17.700	93,980,844
2024-06-06	17.200	18.700	16.900	18.250	18.250	144,971,740
2024-06-05	16.850	17.200	16.600	17.000	17.000	19,261,404
2024-06-04	17.400	17.900	16.700	16.850	16.850	96,041,751
2024-06-03	16.800	17.250	16.700	17.250	17.250	28,821,843
2024-05-31	16.600	16.800	16.500	16.750	16.750	9,729,331
2024-05-30	16.700	16.850	16.450	16.550	16.550	8,209,179
2024-05-29	16.750	17.000	16.650	16.750	16.750	15,861,999
2024-05-28	16.700	16.850	16.650	16.750	16.750	9,517,214
2024-05-27	16.650	16.850	16.650	16.700	16.700	10,821,749
2024-05-24	16.450	16.700	16.350	16.450	16.450	10,337,576
2024-05-23	16.800	16.900	16.400	16.450	16.450	17,591,631
2024-05-22	16.750	17.000	16.650	16.750	16.750	22,725,772
2024-05-21	16.400	16.850	16.200	16.700	16.700	28,018,425
2024-05-20	16.400	16.400	16.150	16.400	16.400	14,401,697
2024-05-17	16.250	16.350	15.800	16.300	16.300	26,798,839
2024-05-16	16.350	16.350	16.100	16.100	16.100	18,731,676
2024-05-15	15.800	16.500	15.750	16.000	16.000	45,848,018
2024-05-14	15.400	15.500	15.200	15.350	15.350	5,338,365
2024-05-13	15.050	15.400	14.950	15.350	15.350	8,999,629
2024-05-10	14.800	14.950	14.750	14.950	14.950	2,987,124
2024-05-09	14.800	15.000	14.650	14.650	14.650	2,804,740
2024-05-08	15.150	15.300	14.800	14.800	14.800	8,263,161
2024-05-07	14.850	15.150	14.600	15.000	15.000	7,492,781

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-28	0.2998 TWD
2022-08-02	0.1984 TWD
2021-06-22	0.2913 TWD
2020-07-09	0.3059 TWD
2019-07-09	0.3000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.