Kinpo Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	15.600	15.800	15.600	15.600	15.600	2,634,007
2024-01-26	15.800	15.900	15.600	15.600	15.600	3,130,438
2024-01-25	15.950	15.950	15.750	15.800	15.800	3,114,176
2024-01-24	15.950	16.000	15.800	15.800	15.800	3,996,606
2024-01-23	15.850	15.900	15.750	15.900	15.900	4,330,313
2024-01-22	15.750	16.000	15.750	15.850	15.850	8,573,244
2024-01-19	15.550	15.650	15.350	15.600	15.600	9,312,263
2024-01-18	15.200	15.500	15.200	15.500	15.500	4,631,504
2024-01-17	15.700	15.700	15.200	15.200	15.200	9,803,892
2024-01-16	15.850	16.100	15.600	15.800	15.800	24,488,290
2024-01-15	15.200	15.700	15.200	15.650	15.650	8,075,256
2024-01-12	15.200	15.300	15.100	15.200	15.200	3,113,892
2024-01-11	15.250	15.300	15.150	15.200	15.200	2,719,002
2024-01-10	15.600	15.600	15.100	15.100	15.100	12,844,892
2024-01-09	16.250	16.250	15.800	15.800	15.800	6,628,690
2024-01-08	16.100	16.300	16.050	16.200	16.200	3,035,325
2024-01-05	16.100	16.250	16.050	16.050	16.050	4,047,024
2024-01-04	16.200	16.250	15.900	16.050	16.050	7,944,636
2024-01-03	16.200	16.400	16.100	16.250	16.250	6,704,476
2024-01-02	16.300	16.300	16.000	16.200	16.200	4,998,742
2023-12-29	16.500	16.550	16.200	16.250	16.250	8,903,745
2023-12-28	16.400	16.450	16.200	16.350	16.350	6,036,572
2023-12-27	16.500	16.550	16.350	16.350	16.350	8,775,807
2023-12-26	16.350	16.550	16.250	16.400	16.400	10,921,638
2023-12-25	16.350	16.600	16.100	16.250	16.250	11,710,115
2023-12-22	16.350	16.350	15.950	16.150	16.150	8,609,730
2023-12-21	16.500	16.500	16.150	16.200	16.200	22,417,813
2023-12-20	15.900	16.950	15.800	16.900	16.900	71,832,347
2023-12-19	16.000	16.000	15.550	15.600	15.600	6,185,988
2023-12-18	15.900	16.350	15.850	15.950	15.950	10,469,122
2023-12-15	15.900	16.000	15.850	15.850	15.850	3,992,322
2023-12-14	16.100	16.100	15.850	15.850	15.850	4,549,312
2023-12-13	15.800	16.150	15.750	15.950	15.950	6,743,323
2023-12-12	16.200	16.200	15.700	15.750	15.750	5,170,759
2023-12-11	16.200	16.300	15.950	16.000	16.000	7,686,844
2023-12-08	16.250	16.450	16.100	16.150	16.150	12,606,572
2023-12-07	15.950	16.800	15.950	16.150	16.150	41,339,858
2023-12-06	15.650	15.850	15.650	15.700	15.700	2,830,331
2023-12-05	15.900	15.950	15.650	15.650	15.650	6,414,391
2023-12-04	15.900	16.200	15.750	16.100	16.100	12,823,991
2023-12-01	15.750	15.900	15.700	15.750	15.750	4,093,229
2023-11-30	15.800	15.800	15.550	15.750	15.750	3,796,734
2023-11-29	15.750	15.800	15.650	15.700	15.700	4,141,345
2023-11-28	15.650	15.700	15.550	15.650	15.650	3,269,941
2023-11-27	15.900	15.900	15.550	15.550	15.550	5,842,728
2023-11-24	15.900	15.950	15.700	15.850	15.850	7,022,230
2023-11-23	15.800	15.950	15.600	15.850	15.850	10,899,057
2023-11-22	15.500	15.800	15.300	15.700	15.700	12,271,268
2023-11-21	15.400	15.550	15.300	15.450	15.450	10,818,633
2023-11-20	15.100	15.450	15.100	15.200	15.200	17,054,135
2023-11-17	15.000	15.150	14.850	15.050	15.050	13,623,162
2023-11-16	14.700	14.900	14.600	14.800	14.800	4,059,286
2023-11-15	14.550	14.700	14.500	14.600	14.600	4,433,739
2023-11-14	14.300	14.400	14.250	14.350	14.350	1,517,512
2023-11-13	14.500	14.550	14.200	14.250	14.250	2,312,847
2023-11-10	14.200	14.500	14.200	14.400	14.400	2,356,937
2023-11-09	14.500	14.500	14.300	14.300	14.300	1,528,317
2023-11-08	14.500	14.650	14.500	14.500	14.500	2,130,635
2023-11-07	14.650	14.650	14.350	14.400	14.400	2,574,783
2023-11-06	14.500	14.700	14.500	14.650	14.650	4,076,254

← NewerPage 12 of 21 · 1,221 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.