Kinpo Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	12.800	12.850	12.600	12.800	12.539	2,882,013
2022-08-08	12.550	12.800	12.450	12.750	12.490	3,996,534
2022-08-05	12.400	12.550	12.400	12.550	12.294	2,300,510
2022-08-04	12.150	12.450	11.950	12.350	12.098	4,775,614
2022-08-03	12.350	12.450	12.150	12.250	12.000	3,618,963
2022-08-02	12.600	12.600	12.300	12.450	12.196	4,391,408
2022-08-01	12.900	12.900	12.750	12.850	12.394	3,027,134
2022-07-29	12.900	12.900	12.750	12.850	12.394	2,180,690
2022-07-28	12.950	12.950	12.700	12.850	12.394	2,981,922
2022-07-27	12.850	12.900	12.750	12.850	12.394	2,910,799
2022-07-26	13.000	13.000	12.700	12.800	12.345	2,641,372
2022-07-25	12.900	12.950	12.800	12.950	12.490	3,955,303
2022-07-22	12.850	12.900	12.700	12.850	12.394	5,107,072
2022-07-21	12.700	12.800	12.600	12.750	12.297	4,931,930
2022-07-20	12.900	12.950	12.650	12.700	12.249	4,334,541
2022-07-19	12.650	12.800	12.600	12.750	12.297	2,781,081
2022-07-18	12.700	12.850	12.650	12.700	12.249	5,449,582
2022-07-15	12.600	12.650	12.450	12.600	12.153	3,754,716
2022-07-14	12.400	12.600	12.300	12.550	12.104	4,257,608
2022-07-13	12.350	12.500	12.350	12.450	12.008	5,514,875
2022-07-12	12.300	12.400	12.050	12.100	11.670	4,439,182
2022-07-11	12.450	12.550	12.350	12.400	11.960	4,533,243
2022-07-08	12.350	12.450	12.150	12.300	11.863	6,388,437
2022-07-07	12.100	12.250	11.850	12.250	11.815	5,972,314
2022-07-06	12.000	12.200	11.850	11.900	11.477	5,454,353
2022-07-05	11.900	12.150	11.700	12.150	11.719	7,783,777
2022-07-04	11.850	12.050	11.600	11.600	11.188	9,855,358
2022-07-01	13.000	13.000	11.750	11.900	11.477	26,613,109
2022-06-30	13.350	13.350	13.000	13.050	12.587	8,156,909
2022-06-29	13.300	13.400	13.250	13.300	12.828	3,293,879
2022-06-28	13.700	13.750	13.350	13.450	12.972	6,035,476
2022-06-27	13.550	13.700	13.500	13.650	13.165	8,682,584
2022-06-24	13.400	13.550	13.300	13.400	12.924	4,876,389
2022-06-23	13.350	13.450	13.050	13.300	12.828	5,847,334
2022-06-22	13.500	13.600	13.100	13.300	12.828	6,376,447
2022-06-21	13.200	13.550	13.050	13.500	13.021	8,589,018
2022-06-20	13.450	13.450	13.000	13.050	12.587	9,328,381
2022-06-17	13.250	13.400	13.150	13.400	12.924	6,252,068
2022-06-16	13.900	13.900	13.350	13.350	12.876	7,346,283
2022-06-15	13.500	13.950	13.500	13.650	13.165	12,938,364
2022-06-14	13.150	13.550	13.100	13.500	13.021	8,067,609
2022-06-13	13.500	13.500	13.200	13.250	12.779	9,208,607
2022-06-10	13.600	13.800	13.550	13.750	13.262	12,342,192
2022-06-09	13.500	13.550	13.400	13.550	13.069	2,886,829
2022-06-08	13.600	13.600	13.500	13.550	13.069	3,111,825
2022-06-07	13.650	13.650	13.450	13.500	13.021	3,882,351
2022-06-06	13.650	13.700	13.500	13.600	13.117	4,210,953
2022-06-02	13.600	13.750	13.500	13.550	13.069	6,296,291
2022-06-01	13.900	13.900	13.600	13.650	13.165	16,069,257
2022-05-31	13.600	13.900	13.500	13.750	13.262	33,985,541
2022-05-30	13.300	13.500	13.300	13.450	12.972	7,907,269
2022-05-27	13.400	13.400	13.150	13.200	12.731	6,403,409
2022-05-26	13.350	13.400	13.100	13.250	12.779	7,941,951
2022-05-25	13.100	13.300	13.000	13.250	12.779	3,983,914
2022-05-24	13.300	13.350	13.050	13.100	12.635	5,816,105
2022-05-23	13.500	13.550	13.150	13.200	12.731	9,037,143
2022-05-20	13.450	13.500	13.300	13.350	12.876	8,864,701
2022-05-19	13.400	13.500	13.000	13.300	12.828	13,570,360
2022-05-18	13.550	13.800	13.500	13.750	13.262	9,847,703
2022-05-17	13.400	13.600	13.300	13.400	12.924	11,630,749

← NewerPage 18 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.