Kinpo Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	13.000	13.050	12.700	12.700	12.441	7,534,887
2023-05-10	13.100	13.100	13.000	13.000	12.735	2,074,306
2023-05-09	13.100	13.150	13.000	13.050	12.784	2,442,927
2023-05-08	13.200	13.200	13.100	13.100	12.833	2,158,147
2023-05-05	13.100	13.300	13.100	13.150	12.882	3,617,787
2023-05-04	13.100	13.150	13.050	13.100	12.833	1,453,487
2023-05-03	13.150	13.200	13.050	13.100	12.833	1,645,697
2023-05-02	13.150	13.200	13.100	13.200	12.931	1,925,226
2023-04-28	13.150	13.200	13.100	13.150	12.882	2,082,956
2023-04-27	13.100	13.150	13.000	13.100	12.833	1,520,619
2023-04-26	13.000	13.100	12.950	13.050	12.784	2,795,504
2023-04-25	13.200	13.250	13.000	13.050	12.784	3,657,054
2023-04-24	13.100	13.200	13.050	13.150	12.882	3,314,249
2023-04-21	13.400	13.450	13.100	13.100	12.833	6,483,962
2023-04-20	13.700	13.750	13.350	13.400	13.127	7,617,558
2023-04-19	13.650	13.800	13.600	13.600	13.323	5,903,053
2023-04-18	13.700	13.850	13.550	13.600	13.323	13,272,552
2023-04-17	13.500	14.100	13.500	13.700	13.421	35,009,367
2023-04-14	13.350	13.450	13.250	13.300	13.029	3,563,615
2023-04-13	13.350	13.400	13.250	13.250	12.980	2,384,452
2023-04-12	13.200	13.400	13.200	13.350	13.078	4,726,556
2023-04-11	13.250	13.300	13.200	13.200	12.931	2,091,674
2023-04-10	13.200	13.300	13.150	13.200	12.931	2,792,200
2023-04-07	13.150	13.200	13.050	13.150	12.882	2,273,479
2023-04-06	13.100	13.200	13.000	13.150	12.882	2,487,160
2023-03-31	13.100	13.150	13.050	13.100	12.833	2,098,723
2023-03-30	13.100	13.150	13.050	13.100	12.833	1,480,259
2023-03-29	13.100	13.200	13.000	13.050	12.784	3,074,289
2023-03-28	13.300	13.350	13.100	13.100	12.833	3,034,702
2023-03-27	13.150	13.300	13.100	13.200	12.931	3,233,460
2023-03-24	13.250	13.250	13.100	13.100	12.833	3,998,636
2023-03-23	13.200	13.300	13.150	13.200	12.931	2,849,126
2023-03-22	13.150	13.300	13.100	13.300	13.029	4,707,615
2023-03-21	13.050	13.150	13.050	13.050	12.784	1,945,286
2023-03-20	12.900	13.050	12.900	12.950	12.686	2,801,738
2023-03-17	13.000	13.000	12.850	12.850	12.588	3,820,357
2023-03-16	13.100	13.100	12.750	12.850	12.588	7,857,604
2023-03-15	13.250	13.250	13.050	13.100	12.833	4,938,016
2023-03-14	13.250	13.300	13.150	13.150	12.882	3,530,714
2023-03-13	13.650	13.650	13.150	13.300	13.029	9,711,499
2023-03-10	13.850	13.950	13.650	13.700	13.421	7,212,178
2023-03-09	14.000	14.100	13.800	13.800	13.519	6,942,919
2023-03-08	13.900	13.950	13.800	13.950	13.666	6,290,748
2023-03-07	13.750	13.850	13.700	13.850	13.568	6,172,555
2023-03-06	13.700	13.800	13.600	13.700	13.421	4,305,130
2023-03-03	13.700	13.700	13.550	13.650	13.372	2,759,491
2023-03-02	13.650	13.700	13.550	13.600	13.323	2,679,172
2023-03-01	13.650	13.750	13.600	13.650	13.372	2,475,394
2023-02-24	13.850	13.850	13.650	13.700	13.421	2,813,722
2023-02-23	13.800	13.900	13.750	13.800	13.519	2,770,907
2023-02-22	13.800	13.850	13.650	13.750	13.470	3,681,631
2023-02-21	13.900	14.000	13.850	13.900	13.617	4,762,692
2023-02-20	13.800	13.900	13.750	13.900	13.617	5,826,214
2023-02-17	13.650	13.800	13.650	13.800	13.519	2,457,430
2023-02-16	13.700	13.750	13.650	13.700	13.421	2,158,496
2023-02-15	13.650	13.750	13.600	13.700	13.421	1,589,150
2023-02-14	13.750	13.750	13.650	13.650	13.372	1,640,843
2023-02-13	13.550	13.700	13.550	13.700	13.421	1,573,659
2023-02-10	13.700	13.750	13.550	13.550	13.274	3,392,514
2023-02-09	13.700	13.850	13.650	13.750	13.470	2,098,606

← NewerPage 15 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.