Kinpo Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	14.750	14.800	14.650	14.700	14.700	1,793,596
2024-05-03	14.700	14.750	14.600	14.600	14.600	1,364,393
2024-05-02	14.650	14.700	14.550	14.600	14.600	1,913,735
2024-04-30	14.850	14.850	14.650	14.650	14.650	1,624,661
2024-04-29	14.700	14.850	14.650	14.800	14.800	2,591,692
2024-04-26	14.600	14.700	14.550	14.600	14.600	1,885,849
2024-04-25	14.650	14.650	14.500	14.500	14.500	1,516,010
2024-04-24	14.750	14.800	14.650	14.700	14.700	1,799,039
2024-04-23	14.550	14.700	14.500	14.650	14.650	2,170,614
2024-04-22	14.500	14.700	14.400	14.450	14.450	2,533,911
2024-04-19	14.700	14.750	14.150	14.400	14.400	4,549,787
2024-04-18	14.500	14.950	14.350	14.850	14.850	4,343,231
2024-04-17	14.400	14.550	14.400	14.500	14.500	2,405,405
2024-04-16	14.850	14.850	14.300	14.300	14.300	10,619,671
2024-04-15	15.000	15.050	14.850	14.850	14.850	3,862,864
2024-04-12	15.000	15.200	14.850	15.000	15.000	6,219,941
2024-04-11	15.100	15.150	14.900	15.000	15.000	5,228,047
2024-04-10	15.100	15.350	15.100	15.100	15.100	6,104,787
2024-04-09	15.050	15.150	15.000	15.050	15.050	3,142,020
2024-04-08	15.000	15.050	14.900	14.950	14.950	3,100,850
2024-04-03	15.100	15.100	14.950	15.050	15.050	2,525,442
2024-04-02	15.300	15.400	15.100	15.100	15.100	3,637,688
2024-04-01	15.300	15.350	15.200	15.300	15.300	1,835,231
2024-03-29	15.200	15.300	15.150	15.200	15.200	2,426,102
2024-03-28	15.300	15.350	15.200	15.200	15.200	2,516,441
2024-03-27	15.250	15.300	15.200	15.300	15.300	2,323,988
2024-03-26	15.400	15.450	15.050	15.300	15.300	5,066,559
2024-03-25	15.400	15.700	15.350	15.400	15.400	7,556,516
2024-03-22	15.350	15.450	15.250	15.300	15.300	3,507,959
2024-03-21	15.350	15.450	15.200	15.300	15.300	4,827,768
2024-03-20	15.100	15.350	15.050	15.200	15.200	5,670,505
2024-03-19	15.100	15.200	15.000	15.050	15.050	2,543,966
2024-03-18	14.900	15.150	14.750	15.150	15.150	4,509,131
2024-03-15	14.900	14.950	14.750	14.750	14.750	3,610,072
2024-03-14	14.900	15.000	14.800	14.900	14.900	2,878,253
2024-03-13	15.100	15.200	14.850	14.900	14.900	4,247,550
2024-03-12	14.950	15.100	14.950	15.100	15.100	3,443,575
2024-03-11	14.750	15.000	14.700	14.850	14.850	3,317,766
2024-03-08	15.100	15.100	14.800	14.800	14.800	7,604,010
2024-03-07	15.300	15.400	15.050	15.050	15.050	6,784,481
2024-03-06	15.250	15.350	15.200	15.250	15.250	3,877,750
2024-03-05	15.300	15.350	15.150	15.250	15.250	5,041,629
2024-03-04	15.300	15.600	15.200	15.250	15.250	7,874,499
2024-03-01	15.450	15.500	15.250	15.250	15.250	3,874,590
2024-02-29	15.350	15.450	15.300	15.400	15.400	3,962,377
2024-02-27	15.600	15.800	15.300	15.350	15.350	6,164,005
2024-02-26	15.600	15.800	15.550	15.600	15.600	4,395,262
2024-02-23	15.900	16.050	15.650	15.650	15.650	7,218,576
2024-02-22	15.950	15.950	15.600	15.850	15.850	8,236,329
2024-02-21	16.200	16.600	15.750	15.850	15.850	30,429,417
2024-02-20	15.800	15.800	15.450	15.500	15.500	4,430,080
2024-02-19	15.450	15.800	15.400	15.800	15.800	7,054,561
2024-02-16	15.200	15.700	15.150	15.450	15.450	7,417,958
2024-02-15	15.300	15.450	15.050	15.100	15.100	4,501,300
2024-02-05	15.250	15.350	15.200	15.250	15.250	3,907,456
2024-02-02	15.600	15.700	15.200	15.250	15.250	4,473,980
2024-02-01	15.400	15.500	15.350	15.450	15.450	1,665,958
2024-01-31	15.550	15.550	15.350	15.400	15.400	1,611,842
2024-01-30	15.650	15.650	15.400	15.550	15.550	4,033,945
2024-01-29	15.600	15.800	15.600	15.600	15.600	2,634,007

← NewerPage 11 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.