Kinpo Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	14.300	14.500	14.200	14.500	14.204	8,288,989
2022-11-02	14.450	14.600	14.300	14.400	14.106	11,377,524
2022-11-01	14.200	14.450	14.100	14.350	14.057	13,118,461
2022-10-31	14.200	14.250	14.050	14.150	13.861	6,518,842
2022-10-28	14.000	14.150	13.900	14.000	13.715	10,548,553
2022-10-27	13.900	14.100	13.900	13.950	13.666	7,191,631
2022-10-26	13.800	13.850	13.650	13.850	13.568	9,569,940
2022-10-25	13.850	13.900	13.650	13.700	13.421	6,706,380
2022-10-24	14.150	14.150	13.800	13.850	13.568	7,223,094
2022-10-21	14.000	14.100	13.850	13.850	13.568	7,025,121
2022-10-20	13.700	14.100	13.600	14.100	13.812	12,636,717
2022-10-19	14.300	14.300	13.800	13.800	13.519	17,307,720
2022-10-18	14.400	14.500	14.200	14.200	13.910	26,561,850
2022-10-17	13.850	14.200	13.600	14.200	13.910	19,469,909
2022-10-14	14.050	14.350	14.050	14.200	13.910	32,741,701
2022-10-13	14.550	14.950	13.500	13.750	13.470	80,649,138
2022-10-12	13.800	14.600	13.700	14.400	14.106	56,424,090
2022-10-11	13.550	13.650	13.300	13.350	13.078	8,335,550
2022-10-07	13.750	13.950	13.700	13.850	13.568	7,313,405
2022-10-06	13.700	13.800	13.600	13.800	13.519	6,772,529
2022-10-05	14.050	14.050	13.650	13.650	13.372	14,205,615
2022-10-04	13.700	13.850	13.650	13.850	13.568	17,455,246
2022-10-03	13.200	13.550	13.150	13.350	13.078	6,379,142
2022-09-30	13.100	13.350	12.900	13.350	13.078	8,042,543
2022-09-29	13.250	13.550	13.150	13.300	13.029	13,719,404
2022-09-28	13.600	13.700	13.000	13.000	12.735	19,685,005
2022-09-27	13.500	14.000	13.400	13.800	13.519	39,183,364
2022-09-26	13.550	13.600	13.050	13.250	12.980	24,559,563
2022-09-23	13.350	13.450	13.050	13.300	13.029	9,140,524
2022-09-22	13.150	13.400	13.050	13.350	13.078	3,765,949
2022-09-21	13.400	13.500	13.250	13.250	12.980	4,165,056
2022-09-20	13.550	13.550	13.350	13.400	13.127	3,344,137
2022-09-19	13.600	13.650	13.300	13.350	13.078	4,688,630
2022-09-16	13.700	13.750	13.400	13.550	13.274	9,039,555
2022-09-15	14.150	14.250	13.750	13.750	13.470	20,763,579
2022-09-14	13.250	14.150	13.250	14.050	13.763	29,476,930
2022-09-13	13.750	13.850	13.600	13.600	13.323	10,273,113
2022-09-12	13.300	13.900	13.300	13.600	13.323	19,652,366
2022-09-08	12.850	13.000	12.750	13.000	12.735	2,115,127
2022-09-07	12.800	12.900	12.650	12.650	12.392	3,532,220
2022-09-06	13.250	13.250	12.900	12.900	12.637	4,397,128
2022-09-05	13.400	13.400	13.100	13.100	12.833	5,323,917
2022-09-02	13.350	13.750	13.300	13.400	13.127	14,662,628
2022-09-01	13.350	13.450	13.250	13.250	12.980	5,091,349
2022-08-31	13.200	13.500	13.200	13.500	13.225	8,919,974
2022-08-30	13.100	13.300	13.100	13.250	12.980	2,532,941
2022-08-29	13.050	13.150	12.950	13.100	12.833	4,725,942
2022-08-26	13.350	13.450	13.300	13.400	13.127	5,009,081
2022-08-25	13.200	13.350	13.200	13.250	12.980	3,091,280
2022-08-24	13.150	13.200	13.050	13.100	12.833	3,092,186
2022-08-23	13.150	13.200	13.050	13.050	12.784	4,294,261
2022-08-22	13.350	13.550	13.250	13.250	12.980	17,447,073
2022-08-19	12.950	13.350	12.900	13.300	13.029	12,280,950
2022-08-18	12.750	12.900	12.750	12.850	12.588	2,239,480
2022-08-17	12.800	12.900	12.750	12.800	12.539	2,878,764
2022-08-16	13.000	13.000	12.750	12.800	12.539	3,823,655
2022-08-15	13.050	13.200	12.900	12.900	12.637	7,737,575
2022-08-12	13.000	13.000	12.900	12.950	12.686	3,510,376
2022-08-11	13.150	13.150	12.950	13.000	12.735	5,012,757
2022-08-10	12.950	13.150	12.850	12.950	12.686	8,998,364

← NewerPage 17 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.