Kinpo Electronics Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	14.000	14.000	13.700	13.750	13.262	9,380,686
2021-11-11	13.950	14.150	13.750	13.800	13.310	13,542,622
2021-11-10	13.950	14.300	13.750	14.100	13.599	19,790,447
2021-11-09	14.150	14.250	13.700	13.950	13.455	26,041,298
2021-11-08	14.400	14.500	14.150	14.150	13.647	17,805,434
2021-11-05	14.250	14.450	14.000	14.150	13.647	31,228,680
2021-11-04	14.000	14.750	13.950	14.100	13.599	60,255,884
2021-11-03	13.200	14.450	13.200	14.100	13.599	97,416,821
2021-11-02	13.500	13.650	13.050	13.150	12.683	19,250,955
2021-11-01	13.200	13.450	13.050	13.200	12.731	16,545,643
2021-10-29	13.000	13.250	12.850	13.000	12.538	18,659,732
2021-10-28	13.800	13.900	12.850	12.850	12.394	70,649,086
2021-10-27	12.550	13.750	12.550	13.750	13.262	66,510,098
2021-10-26	12.500	12.600	12.500	12.500	12.056	3,078,622
2021-10-25	12.250	12.500	12.250	12.450	12.008	4,062,573
2021-10-22	12.200	12.350	12.200	12.250	11.815	1,973,222
2021-10-21	12.300	12.450	12.150	12.150	11.719	4,481,084
2021-10-20	12.350	12.350	12.200	12.300	11.863	1,565,359
2021-10-19	12.200	12.350	12.150	12.300	11.863	2,907,879
2021-10-18	12.100	12.250	12.050	12.150	11.719	2,023,067
2021-10-15	12.000	12.150	11.950	12.100	11.670	2,944,322
2021-10-14	11.900	11.950	11.700	11.850	11.429	2,247,933

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.