Kinpo Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	14.300	14.500	14.300	14.450	14.450	2,789,135
2023-11-02	14.100	14.300	14.100	14.250	14.250	2,522,818
2023-11-01	14.000	14.100	13.900	13.950	13.950	2,018,623
2023-10-31	14.300	14.400	13.900	13.900	13.900	4,918,232
2023-10-30	14.350	14.600	14.200	14.250	14.250	2,455,717
2023-10-27	14.300	14.400	14.200	14.200	14.200	1,556,106
2023-10-26	14.300	14.350	14.150	14.200	14.200	2,766,927
2023-10-25	14.450	14.600	14.400	14.450	14.450	3,401,085
2023-10-24	14.300	14.450	14.250	14.400	14.400	2,052,231
2023-10-23	14.100	14.400	14.100	14.300	14.300	1,642,607
2023-10-20	14.400	14.400	14.100	14.200	14.200	2,728,328
2023-10-19	14.000	14.500	14.000	14.400	14.400	5,166,075
2023-10-18	14.350	14.400	14.000	14.000	14.000	8,260,268
2023-10-17	14.650	14.650	14.300	14.350	14.350	5,673,785
2023-10-16	14.750	14.750	14.450	14.550	14.550	5,507,601
2023-10-13	14.900	15.000	14.700	14.750	14.750	3,959,139
2023-10-12	15.000	15.100	14.850	15.000	15.000	3,315,995
2023-10-11	14.900	15.200	14.500	14.900	14.900	11,657,262
2023-10-06	15.200	15.200	14.800	14.800	14.800	6,972,965
2023-10-05	15.200	15.300	15.050	15.150	15.150	2,678,011
2023-10-04	15.300	15.300	15.000	15.100	15.100	3,722,417
2023-10-03	15.550	15.600	15.300	15.350	15.350	4,189,237
2023-10-02	15.450	15.600	15.450	15.550	15.550	4,249,791
2023-09-28	15.350	15.450	15.300	15.400	15.400	3,709,696
2023-09-27	15.250	15.300	15.150	15.200	15.200	3,475,183
2023-09-26	15.400	15.500	15.250	15.250	15.250	2,813,821
2023-09-25	15.400	15.500	15.350	15.500	15.500	2,186,322
2023-09-22	15.200	15.400	15.100	15.350	15.350	3,821,157
2023-09-21	15.350	15.450	15.100	15.300	15.300	5,780,203
2023-09-20	15.350	15.700	15.300	15.350	15.350	7,096,894
2023-09-19	15.500	15.600	15.300	15.300	15.300	9,650,772
2023-09-18	15.500	15.600	15.400	15.450	15.450	5,145,554
2023-09-15	15.800	15.850	15.500	15.550	15.550	7,939,112
2023-09-14	15.700	15.850	15.650	15.750	15.750	4,371,463
2023-09-13	15.750	15.800	15.450	15.650	15.650	9,480,898
2023-09-12	15.700	15.900	15.650	15.700	15.700	8,493,458
2023-09-11	16.550	16.550	15.650	15.650	15.650	29,099,565
2023-09-08	16.400	16.700	16.250	16.550	16.550	10,190,653
2023-09-07	16.600	16.750	16.300	16.400	16.400	7,514,116
2023-09-06	16.700	16.750	16.500	16.650	16.650	9,646,272
2023-09-05	16.350	16.900	16.250	16.800	16.800	25,636,743
2023-09-04	16.500	16.700	16.100	16.350	16.350	12,220,559
2023-09-01	16.150	16.800	16.150	16.600	16.600	27,316,882
2023-08-31	16.200	16.200	15.900	16.100	16.100	8,570,205
2023-08-30	16.300	16.300	16.150	16.200	16.200	4,938,961
2023-08-29	16.550	16.600	16.050	16.150	16.150	12,713,021
2023-08-28	16.700	16.950	16.500	16.500	16.500	11,336,095
2023-08-25	16.550	16.850	16.400	16.600	16.600	7,250,112
2023-08-24	17.150	17.250	16.550	16.600	16.600	15,898,827
2023-08-23	16.850	17.000	16.750	16.800	16.800	14,455,533
2023-08-22	16.800	16.900	16.550	16.650	16.650	14,480,110
2023-08-21	16.450	16.750	16.400	16.600	16.600	9,693,567
2023-08-18	16.700	16.850	16.250	16.350	16.350	16,127,408
2023-08-17	16.350	16.800	16.300	16.800	16.800	19,535,316
2023-08-16	16.150	16.500	15.950	16.500	16.500	15,797,181
2023-08-15	15.950	16.550	15.950	16.350	16.350	24,649,559
2023-08-14	15.950	16.100	15.550	15.750	15.750	13,725,898
2023-08-11	16.050	16.300	15.900	15.950	15.950	10,628,280
2023-08-10	16.550	16.650	15.950	16.000	16.000	24,015,285
2023-08-09	16.600	16.900	16.550	16.850	16.850	11,466,785

← NewerPage 13 of 21 · 1,216 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.