Kinpo Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	16.800	16.850	16.500	16.750	16.750	15,068,199
2023-08-07	16.800	16.950	16.450	16.850	16.850	19,511,753
2023-08-04	16.200	16.750	15.800	16.700	16.700	28,250,282
2023-08-02	16.650	16.950	16.050	16.100	16.100	36,873,111
2023-08-01	17.550	17.950	16.650	16.800	16.800	71,651,651
2023-07-31	17.950	17.950	16.950	17.300	17.300	164,454,781
2023-07-28	16.500	16.550	16.100	16.350	16.350	17,059,650
2023-07-27	16.200	16.450	16.150	16.400	16.400	18,091,347
2023-07-26	16.550	16.600	16.150	16.150	16.150	17,128,930
2023-07-25	16.600	17.150	16.400	16.500	16.500	37,606,460
2023-07-24	16.700	16.750	16.050	16.200	16.200	22,053,814
2023-07-21	16.300	16.700	15.850	16.500	16.500	27,696,098
2023-07-20	16.400	16.750	16.200	16.600	16.600	31,763,822
2023-07-19	17.900	17.950	16.200	16.300	16.300	97,330,774
2023-07-18	17.650	19.150	17.500	17.700	17.700	265,313,957
2023-07-17	16.800	17.700	16.400	17.450	17.450	108,079,264
2023-07-14	16.650	16.800	16.250	16.550	16.550	37,888,811
2023-07-13	16.350	16.900	16.100	16.150	16.150	77,504,011
2023-07-12	15.900	16.400	15.900	15.950	15.950	24,150,481
2023-07-11	15.900	15.950	15.700	15.850	15.850	24,262,871
2023-07-10	15.750	15.800	15.350	15.500	15.500	18,618,204
2023-07-07	15.750	16.150	15.200	15.900	15.900	30,072,205
2023-07-06	15.650	15.950	15.550	15.900	15.900	17,090,105
2023-07-05	16.350	16.500	15.650	15.650	15.650	44,151,061
2023-07-04	15.200	16.450	14.900	16.350	16.350	65,571,576
2023-07-03	15.000	15.150	14.800	15.000	15.000	14,690,584
2023-06-30	14.600	14.850	14.350	14.750	14.750	8,466,781
2023-06-29	14.600	14.750	14.450	14.550	14.550	7,027,298
2023-06-28	14.750	14.950	14.550	14.550	14.550	11,550,454
2023-06-27	15.050	15.100	14.600	14.700	14.400	15,495,913
2023-06-26	15.350	15.500	15.000	15.050	14.743	19,006,671
2023-06-21	15.050	15.500	15.000	15.350	15.037	27,687,943
2023-06-20	15.200	15.200	14.800	14.800	14.498	18,900,227
2023-06-19	15.800	15.900	15.150	15.200	14.890	63,994,075
2023-06-16	14.200	15.500	14.100	15.500	15.184	89,250,614
2023-06-15	13.950	14.150	13.800	14.100	13.812	8,046,358
2023-06-14	14.000	14.000	13.850	13.900	13.617	7,493,377
2023-06-13	14.150	14.200	13.800	13.950	13.666	16,639,649
2023-06-12	14.600	14.850	14.150	14.200	13.910	38,270,517
2023-06-09	14.150	14.400	14.100	14.350	14.057	23,108,518
2023-06-08	14.150	14.150	13.950	14.050	13.763	11,765,088
2023-06-07	14.000	14.150	13.900	14.000	13.715	12,291,213
2023-06-06	13.900	14.100	13.850	13.950	13.666	15,313,780
2023-06-05	14.000	14.050	13.850	13.850	13.568	10,984,507
2023-06-02	13.800	13.950	13.700	13.850	13.568	10,043,717
2023-06-01	13.750	13.850	13.700	13.750	13.470	6,867,397
2023-05-31	13.600	13.750	13.500	13.650	13.372	8,546,004
2023-05-30	13.600	13.800	13.450	13.650	13.372	11,203,530
2023-05-29	13.450	13.600	13.400	13.500	13.225	8,291,089
2023-05-26	13.350	13.350	13.150	13.250	12.980	3,879,421
2023-05-25	13.300	13.350	13.250	13.250	12.980	3,635,731
2023-05-24	13.300	13.350	13.250	13.300	13.029	2,580,119
2023-05-23	13.300	13.400	13.250	13.300	13.029	3,567,815
2023-05-22	13.300	13.300	13.200	13.250	12.980	2,691,227
2023-05-19	13.350	13.400	13.250	13.250	12.980	3,936,001
2023-05-18	13.250	13.300	13.150	13.200	12.931	3,944,531
2023-05-17	13.050	13.200	13.000	13.200	12.931	4,141,127
2023-05-16	13.000	13.100	12.900	13.050	12.784	3,409,834
2023-05-15	12.750	12.850	12.700	12.800	12.539	1,722,994
2023-05-12	12.700	12.850	12.650	12.800	12.539	3,261,056

← NewerPage 14 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.