Kinpo Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	26.500	27.400	25.450	27.400	27.400	42,107,619
2026-04-24	27.150	27.500	25.350	26.100	26.100	74,514,844
2026-04-23	31.400	31.900	26.900	27.000	27.000	207,651,718
2026-04-22	28.900	29.850	27.900	29.850	29.850	121,098,034
2026-04-21	27.050	27.150	26.900	27.150	27.150	65,903,841
2026-04-20	24.550	25.800	24.150	24.700	24.700	48,439,001
2026-04-17	26.000	26.000	24.400	24.550	24.550	85,736,279
2026-04-16	25.700	25.700	25.700	25.700	25.700	23,536,490
2026-04-15	23.400	23.800	22.850	23.400	23.400	26,010,903
2026-04-14	22.500	22.900	22.450	22.700	22.700	12,617,739
2026-04-13	22.500	22.500	22.050	22.200	22.200	7,154,077
2026-04-10	23.100	23.150	22.300	22.450	22.450	12,270,237
2026-04-09	22.650	22.900	22.250	22.800	22.800	11,116,539
2026-04-08	22.200	22.650	22.100	22.450	22.450	11,599,626
2026-04-07	22.150	22.150	21.600	21.650	21.650	6,947,493
2026-04-02	22.350	22.500	21.850	21.850	21.850	7,771,311
2026-04-01	22.200	22.400	22.100	22.150	22.150	7,552,730
2026-03-31	22.150	22.400	21.550	21.550	21.550	12,741,673
2026-03-30	22.450	22.800	22.150	22.300	22.300	15,969,473
2026-03-27	22.500	23.550	22.100	23.150	23.150	16,129,502
2026-03-26	23.500	23.750	22.750	22.800	22.800	12,123,449
2026-03-25	22.850	23.300	22.800	23.050	23.050	7,900,256
2026-03-24	23.250	23.300	22.350	22.450	22.450	10,400,554
2026-03-23	22.850	23.350	22.600	22.750	22.750	10,256,035
2026-03-20	24.300	24.950	23.650	23.650	23.650	27,014,251
2026-03-19	24.100	24.400	23.850	23.900	23.900	11,816,616
2026-03-18	24.500	24.700	23.750	24.450	24.450	27,098,948
2026-03-17	23.050	24.650	23.050	24.050	24.050	35,443,869
2026-03-16	22.800	23.050	22.400	22.850	22.850	9,823,703
2026-03-13	23.000	23.200	22.750	22.800	22.800	14,120,063
2026-03-12	23.800	23.900	23.200	23.350	23.350	12,947,204
2026-03-11	23.600	24.150	23.500	24.000	24.000	14,369,341
2026-03-10	23.450	23.950	23.150	23.400	23.400	19,701,462
2026-03-09	21.750	22.350	21.550	22.300	22.300	15,657,163
2026-03-06	22.950	23.800	22.850	23.550	23.550	9,661,145
2026-03-05	23.100	23.400	22.700	23.150	23.150	14,181,403
2026-03-04	23.300	23.550	22.300	22.400	22.400	24,632,255
2026-03-03	25.050	25.300	23.850	23.950	23.950	26,733,461
2026-03-02	25.000	25.200	24.450	25.050	25.050	22,951,057
2026-02-26	25.300	26.100	25.000	25.750	25.750	30,320,431
2026-02-25	25.700	26.100	25.000	25.250	25.250	32,063,913
2026-02-24	24.650	25.950	24.450	25.500	25.500	36,152,750
2026-02-23	24.450	24.750	24.150	24.500	24.500	20,776,092
2026-02-11	24.200	24.250	23.900	24.100	24.100	11,699,750
2026-02-10	24.250	24.450	23.850	24.100	24.100	19,099,601
2026-02-09	24.800	24.900	24.000	24.250	24.250	22,248,586
2026-02-06	25.000	25.000	24.050	24.350	24.350	23,289,790
2026-02-05	26.100	26.450	24.850	25.300	25.300	40,280,668
2026-02-04	25.150	26.300	24.500	26.050	26.050	50,842,276
2026-02-03	25.700	27.300	25.650	25.800	25.800	57,270,708
2026-02-02	25.700	26.300	25.450	25.450	25.450	14,739,404
2026-01-30	27.400	27.400	25.950	26.350	26.350	18,578,504
2026-01-29	26.850	27.650	26.550	27.450	27.450	34,338,341
2026-01-28	26.150	26.150	25.250	25.600	25.600	32,070,991
2026-01-27	27.150	27.750	26.000	26.150	26.150	28,976,904
2026-01-26	27.500	28.000	26.700	27.100	27.100	39,815,566
2026-01-23	28.550	28.550	27.400	27.400	27.400	49,213,206
2026-01-22	30.400	32.000	30.400	30.400	30.400	92,453,261
2026-01-21	34.900	34.900	33.200	33.750	33.750	31,924,218
2026-01-20	34.800	35.400	33.850	34.950	34.950	35,438,139

← NewerPage 3 of 21 · 1,219 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.