Kinpo Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	15.350	15.650	15.350	15.400	14.853	5,800,776
2022-02-14	15.400	15.550	15.300	15.350	14.805	6,889,240
2022-02-11	15.700	15.800	15.600	15.650	15.094	7,372,814
2022-02-10	16.000	16.150	15.850	15.850	15.287	9,045,785
2022-02-09	16.000	16.100	15.850	16.000	15.432	12,002,649
2022-02-08	15.500	16.000	15.350	15.950	15.384	15,422,920
2022-02-07	15.000	15.600	14.950	15.550	14.998	11,908,271
2022-01-26	14.800	15.050	14.700	14.750	14.226	6,537,727
2022-01-25	15.050	15.250	14.750	14.800	14.274	8,329,446
2022-01-24	14.850	15.350	14.550	15.250	14.708	13,563,500
2022-01-21	15.500	15.600	15.050	15.050	14.515	12,629,977
2022-01-20	15.450	15.600	15.400	15.500	14.950	5,169,243
2022-01-19	15.550	15.650	15.400	15.450	14.901	9,165,514
2022-01-18	15.850	16.150	15.700	15.750	15.191	12,116,534
2022-01-17	15.400	16.200	15.400	15.950	15.384	25,866,974
2022-01-14	15.450	15.450	15.100	15.400	14.853	10,600,332
2022-01-13	15.600	15.700	15.200	15.450	14.901	10,601,812
2022-01-12	15.500	15.800	15.450	15.600	15.046	11,831,001
2022-01-11	15.600	15.700	15.300	15.400	14.853	11,300,740
2022-01-10	15.350	16.000	15.150	15.650	15.094	15,947,915
2022-01-07	15.950	16.200	15.350	15.400	14.853	29,648,460
2022-01-06	15.800	15.900	15.650	15.900	15.335	13,770,608
2022-01-05	15.800	16.100	15.750	15.900	15.335	16,760,455
2022-01-04	15.800	16.100	15.700	15.800	15.239	24,467,472
2022-01-03	16.250	16.350	15.750	15.750	15.191	22,834,024
2021-12-30	16.000	16.200	15.850	16.150	15.576	22,990,614
2021-12-29	15.900	16.200	15.800	15.950	15.384	22,721,686
2021-12-28	16.000	16.300	15.700	15.800	15.239	32,915,026
2021-12-27	16.450	16.600	16.050	16.100	15.528	40,099,117
2021-12-24	16.900	17.000	16.200	16.200	15.625	147,761,563
2021-12-23	15.950	16.750	15.750	16.750	16.155	197,221,299
2021-12-22	14.950	15.500	14.950	15.250	14.708	47,866,923
2021-12-21	14.650	14.900	14.600	14.900	14.371	11,520,421
2021-12-20	14.600	15.000	14.600	14.750	14.226	27,712,831
2021-12-17	15.300	15.300	14.600	14.950	14.419	41,284,440
2021-12-16	15.450	15.650	15.050	15.250	14.708	46,968,460
2021-12-15	15.700	15.800	15.150	15.200	14.660	82,814,644
2021-12-14	15.600	16.000	15.100	16.000	15.432	182,789,381
2021-12-13	14.200	15.400	14.200	15.400	14.853	113,789,055
2021-12-10	13.950	14.200	13.800	14.000	13.503	16,316,633
2021-12-09	13.500	14.150	13.500	14.000	13.503	20,699,404
2021-12-08	13.350	13.600	13.350	13.450	12.972	8,392,731
2021-12-07	13.350	13.400	13.200	13.250	12.779	4,886,802
2021-12-06	13.150	13.400	13.050	13.250	12.779	6,195,232
2021-12-03	13.250	13.300	13.100	13.200	12.731	5,608,111
2021-12-02	13.250	13.400	13.050	13.050	12.587	26,101,605
2021-12-01	13.600	13.600	12.900	13.350	12.876	38,439,818
2021-11-30	13.750	14.250	13.750	13.800	13.310	20,302,647
2021-11-29	13.350	13.750	13.200	13.600	13.117	8,357,657
2021-11-26	14.000	14.000	13.500	13.550	13.069	12,351,354
2021-11-25	14.150	14.350	14.000	14.000	13.503	11,559,185
2021-11-24	13.800	14.200	13.800	14.000	13.503	12,358,664
2021-11-23	13.950	14.050	13.750	13.750	13.262	6,489,228
2021-11-22	13.700	14.100	13.650	14.000	13.503	10,759,892
2021-11-19	13.750	13.900	13.600	13.650	13.165	11,426,494
2021-11-18	14.100	14.150	13.700	13.750	13.262	17,028,514
2021-11-17	14.150	14.350	14.050	14.150	13.647	18,963,668
2021-11-16	14.200	14.500	14.000	14.050	13.551	28,004,418
2021-11-15	14.000	14.400	13.900	14.200	13.696	29,738,337
2021-11-12	14.000	14.000	13.700	13.750	13.262	9,380,686

← NewerPage 20 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.