Kinpo Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	13.850	13.900	13.700	13.700	13.421	3,438,378
2023-02-07	13.900	13.950	13.750	13.850	13.568	3,674,805
2023-02-06	13.850	14.000	13.750	13.900	13.617	6,286,704
2023-02-03	13.750	13.850	13.650	13.850	13.568	6,121,705
2023-02-02	13.550	13.800	13.550	13.750	13.470	9,842,061
2023-02-01	13.500	13.600	13.400	13.500	13.225	3,797,445
2023-01-31	13.300	13.500	13.250	13.500	13.225	3,748,447
2023-01-30	13.350	13.500	13.250	13.300	13.029	4,769,508
2023-01-17	13.150	13.200	13.100	13.100	12.833	2,043,314
2023-01-16	13.100	13.150	12.950	13.050	12.784	5,310,215
2023-01-13	13.450	13.500	13.050	13.050	12.784	7,748,782
2023-01-12	13.550	13.550	13.350	13.350	13.078	3,390,558
2023-01-11	13.550	13.600	13.450	13.450	13.176	2,834,058
2023-01-10	13.600	13.650	13.450	13.450	13.176	5,542,962
2023-01-09	13.700	13.800	13.650	13.700	13.421	3,340,156
2023-01-06	13.450	13.600	13.450	13.550	13.274	1,075,467
2023-01-05	13.650	13.650	13.450	13.500	13.225	2,088,774
2023-01-04	13.500	13.600	13.450	13.550	13.274	1,330,356
2023-01-03	13.450	13.550	13.350	13.500	13.225	1,550,818
2022-12-30	13.550	13.650	13.450	13.500	13.225	2,107,670
2022-12-29	13.550	13.550	13.300	13.450	13.176	3,163,776
2022-12-28	13.800	13.800	13.600	13.600	13.323	2,512,642
2022-12-27	13.850	13.900	13.750	13.750	13.470	1,844,428
2022-12-26	13.700	13.800	13.650	13.750	13.470	1,935,530
2022-12-23	13.700	13.700	13.450	13.650	13.372	2,439,044
2022-12-22	13.850	13.900	13.800	13.800	13.519	2,031,877
2022-12-21	13.750	13.900	13.650	13.700	13.421	2,581,823
2022-12-20	14.100	14.100	13.650	13.650	13.372	8,369,078
2022-12-19	14.050	14.200	14.000	14.050	13.763	2,880,168
2022-12-16	14.100	14.150	14.000	14.100	13.812	5,043,886
2022-12-15	14.300	14.300	14.150	14.200	13.910	3,783,797
2022-12-14	14.350	14.400	14.200	14.350	14.057	4,696,675
2022-12-13	14.200	14.350	14.050	14.200	13.910	8,293,639
2022-12-12	14.450	14.450	14.000	14.050	13.763	10,223,940
2022-12-09	14.450	14.500	14.300	14.450	14.155	6,444,524
2022-12-08	14.350	14.450	14.200	14.350	14.057	4,761,048
2022-12-07	14.250	14.500	14.100	14.250	13.959	8,948,185
2022-12-06	14.350	14.600	14.300	14.400	14.106	8,335,523
2022-12-05	14.500	14.600	14.350	14.400	14.106	6,914,294
2022-12-02	14.150	14.500	14.150	14.400	14.106	15,272,296
2022-12-01	14.100	14.250	14.000	14.150	13.861	12,948,144
2022-11-30	14.050	14.050	13.900	13.950	13.666	5,346,741
2022-11-29	13.850	14.050	13.750	14.000	13.715	8,137,159
2022-11-28	13.700	13.850	13.550	13.850	13.568	3,367,157
2022-11-25	14.000	14.000	13.750	13.750	13.470	3,924,615
2022-11-24	14.100	14.100	13.850	13.900	13.617	4,894,356
2022-11-23	14.100	14.200	14.050	14.050	13.763	4,434,888
2022-11-22	13.950	14.050	13.900	14.000	13.715	5,105,161
2022-11-21	13.750	14.000	13.700	13.900	13.617	5,698,166
2022-11-18	13.950	14.000	13.750	13.750	13.470	5,209,456
2022-11-17	13.800	13.950	13.700	13.900	13.617	5,807,183
2022-11-16	13.750	13.900	13.700	13.700	13.421	8,619,314
2022-11-15	13.900	13.900	13.600	13.700	13.421	16,182,223
2022-11-14	13.750	13.900	13.650	13.900	13.617	8,774,498
2022-11-11	14.050	14.100	13.750	13.750	13.470	20,079,231
2022-11-10	14.400	14.400	13.850	13.850	13.568	43,672,334
2022-11-09	14.750	15.100	14.700	15.000	14.694	20,734,393
2022-11-08	14.800	14.950	14.600	14.600	14.302	12,396,289
2022-11-07	14.700	14.900	14.650	14.800	14.498	12,184,154
2022-11-04	14.500	14.800	14.400	14.600	14.302	12,872,108

← NewerPage 16 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.