Kinpo Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	33.150	34.100	32.800	33.000	33.000	27,722,968
2026-07-21	30.450	33.100	30.350	33.100	33.100	23,167,860
2026-07-20	31.000	31.350	28.850	30.100	30.100	19,347,668
2026-07-17	32.650	33.100	31.200	31.300	31.300	22,383,150
2026-07-16	34.050	34.350	33.500	33.600	33.600	11,985,067
2026-07-15	33.250	35.150	32.850	34.600	34.600	23,263,907
2026-07-14	34.250	34.550	31.500	32.800	32.800	24,175,510
2026-07-13	34.700	35.900	33.700	34.200	34.200	23,861,333
2026-07-10	34.000	34.000	34.000	34.000	34.000	0
2026-07-09	34.400	35.600	34.000	34.000	34.000	20,723,784
2026-07-08	34.350	34.600	33.550	34.150	34.150	11,519,077
2026-07-07	36.050	36.100	33.900	34.100	34.100	19,489,560
2026-07-06	35.200	36.400	35.050	35.550	35.550	21,664,695
2026-07-03	34.500	35.300	34.250	34.850	34.850	15,631,532
2026-07-02	34.150	35.400	33.900	34.900	34.900	17,216,984
2026-07-01	36.300	38.450	34.800	34.800	34.800	68,859,394
2026-06-30	34.500	35.300	33.950	35.150	35.150	23,300,428
2026-06-29	33.600	34.450	33.050	33.600	33.600	23,035,012
2026-06-26	35.700	35.900	33.500	33.500	33.500	50,275,799
2026-06-25	38.500	38.550	36.250	36.400	36.400	114,377,100
2026-06-24	35.000	38.000	34.950	38.000	38.000	151,439,983
2026-06-23	35.800	35.800	33.750	34.550	34.550	34,616,858
2026-06-22	36.000	36.600	35.650	35.850	35.250	33,991,650
2026-06-18	35.350	36.150	34.900	35.500	34.906	24,796,652
2026-06-17	34.250	35.000	33.700	34.850	34.267	23,680,231
2026-06-16	35.900	36.100	34.400	34.750	34.750	30,495,503
2026-06-15	35.800	36.600	35.450	35.450	35.450	33,314,393
2026-06-12	36.850	37.300	34.900	34.950	34.950	40,651,030
2026-06-11	34.350	35.850	33.900	34.900	34.900	38,197,529
2026-06-10	35.900	37.850	34.800	34.850	34.850	68,888,245
2026-06-09	35.750	37.350	34.050	37.200	37.200	78,885,771
2026-06-08	35.400	35.800	35.400	35.400	35.400	37,934,584
2026-06-05	40.000	40.700	37.500	39.300	39.300	66,659,516
2026-06-04	42.150	44.100	40.650	41.050	41.050	111,392,261
2026-06-03	41.700	44.400	40.700	43.400	43.400	166,440,531
2026-06-02	40.950	43.500	38.850	41.300	41.300	134,683,416
2026-06-01	39.900	42.000	39.800	40.600	40.600	120,178,957
2026-05-29	39.550	39.700	37.800	38.950	38.950	102,271,002
2026-05-28	38.000	41.050	37.300	37.700	37.700	160,976,914
2026-05-27	38.850	38.850	36.000	37.350	37.350	164,862,059
2026-05-26	40.000	40.000	38.250	40.000	40.000	209,383,049
2026-05-25	36.000	36.400	35.500	36.400	36.400	66,210,935
2026-05-22	31.850	33.100	31.350	33.100	33.100	134,312,480
2026-05-21	28.800	30.650	28.600	30.100	30.100	92,700,927
2026-05-20	27.900	28.500	27.550	28.300	28.300	23,002,351
2026-05-19	28.450	28.800	27.650	27.750	27.750	18,837,357
2026-05-18	27.450	28.500	26.650	28.450	28.450	22,615,063
2026-05-15	28.450	28.850	27.700	27.850	27.850	20,708,541
2026-05-14	29.400	29.400	28.050	28.250	28.250	32,689,164
2026-05-13	29.000	29.800	28.600	29.100	29.100	28,078,132
2026-05-12	30.000	30.100	28.600	29.450	29.450	53,760,418
2026-05-11	28.600	30.400	28.400	29.900	29.900	87,927,347
2026-05-08	28.600	29.800	27.700	27.950	27.950	44,540,421
2026-05-07	28.400	29.250	28.200	28.550	28.550	44,050,554
2026-05-06	28.350	28.400	27.400	28.000	28.000	35,093,875
2026-05-05	27.850	28.400	27.600	28.100	28.100	27,426,434
2026-05-04	27.700	28.850	27.700	27.850	27.850	39,664,649
2026-04-30	28.550	29.050	27.550	27.650	27.650	51,829,127
2026-04-29	29.650	30.150	28.500	28.550	28.550	134,886,012
2026-04-28	28.150	30.100	27.400	30.100	30.100	138,910,272

← NewerPage 2 of 5 · 243 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.