Kinpo Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	34.800	35.400	33.850	34.950	34.950	35,438,139
2026-01-19	33.800	36.950	33.550	35.400	35.400	234,111,988
2026-01-16	34.600	35.650	33.300	33.700	33.700	405,324,044
2026-01-15	31.950	33.300	29.300	33.300	33.300	385,181,220
2026-01-14	29.700	30.300	29.600	30.300	30.300	63,810,749
2026-01-13	26.100	27.550	26.050	27.550	27.550	212,719,983
2026-01-12	23.150	25.050	23.050	25.050	25.050	123,821,089
2026-01-09	22.700	23.150	22.300	22.800	22.800	16,755,480
2026-01-08	23.950	23.950	22.650	22.650	22.650	31,455,543
2026-01-07	23.400	24.300	23.250	23.850	23.850	49,417,974
2026-01-06	23.200	23.250	22.900	23.250	23.250	15,884,246
2026-01-05	23.150	23.300	22.800	23.050	23.050	21,971,499
2026-01-02	22.550	22.950	22.450	22.950	22.950	12,907,559
2025-12-31	22.550	22.950	22.350	22.400	22.400	12,968,674
2025-12-30	22.500	22.550	22.250	22.350	22.350	9,566,463
2025-12-29	22.800	22.850	22.500	22.500	22.500	9,397,758
2025-12-26	22.800	22.850	22.500	22.650	22.650	11,249,297
2025-12-24	23.100	23.400	22.750	22.750	22.750	25,102,415
2025-12-23	23.750	23.750	22.850	22.900	22.900	16,331,495
2025-12-22	23.200	23.700	23.100	23.400	23.400	22,861,826
2025-12-19	22.900	23.200	22.700	22.850	22.850	12,059,412
2025-12-18	23.000	23.100	22.650	22.650	22.650	14,678,683
2025-12-17	24.200	24.600	23.000	23.200	23.200	59,060,010
2025-12-16	23.000	23.550	22.900	23.400	23.400	32,119,928
2025-12-15	22.750	23.300	22.700	23.150	23.150	16,848,532
2025-12-12	22.300	23.450	22.250	23.150	23.150	31,459,279
2025-12-11	22.250	22.900	22.150	22.550	22.550	14,098,425
2025-12-10	22.600	22.650	22.050	22.100	22.100	27,696,362
2025-12-09	23.650	23.700	23.000	23.000	23.000	29,613,763
2025-12-08	23.050	23.700	23.050	23.350	23.350	35,751,490
2025-12-05	22.850	23.000	22.500	22.800	22.800	13,667,011
2025-12-04	22.950	23.150	22.750	22.800	22.800	13,551,918
2025-12-03	22.650	23.150	22.500	22.750	22.750	21,299,657
2025-12-02	22.750	22.800	22.400	22.450	22.450	15,547,117
2025-12-01	22.550	23.000	22.500	22.900	22.900	26,801,456
2025-11-28	22.550	22.750	22.200	22.500	22.500	13,282,342
2025-11-27	22.700	22.750	22.400	22.500	22.500	15,087,451
2025-11-26	22.400	22.550	22.050	22.550	22.550	20,475,852
2025-11-25	21.350	22.200	21.350	22.200	22.200	21,498,056
2025-11-24	21.450	21.500	20.800	21.000	21.000	19,117,774
2025-11-21	21.650	21.900	20.800	21.250	21.250	26,407,443
2025-11-20	22.300	22.400	21.650	21.900	21.900	29,722,741
2025-11-19	21.400	22.050	21.150	22.000	22.000	37,920,191
2025-11-18	21.150	21.450	20.750	21.050	21.050	17,221,401
2025-11-17	21.950	22.300	21.300	21.300	21.300	15,568,748
2025-11-14	22.200	22.650	21.750	21.750	21.750	20,671,215
2025-11-13	22.200	22.700	22.100	22.500	22.500	18,680,234
2025-11-12	22.550	22.750	22.200	22.200	22.200	19,281,793
2025-11-11	22.700	22.800	22.300	22.400	22.400	34,302,284
2025-11-10	22.250	23.850	21.800	23.500	23.500	50,876,026
2025-11-07	22.700	22.900	22.200	22.200	22.200	13,198,050
2025-11-06	22.400	23.050	22.250	22.900	22.900	20,205,256
2025-11-05	21.850	22.450	21.700	22.050	22.050	14,856,080
2025-11-04	23.000	23.100	22.200	22.250	22.250	16,960,827
2025-11-03	22.750	23.350	22.700	22.800	22.800	15,492,447
2025-10-31	23.150	23.200	22.600	22.750	22.750	16,238,630
2025-10-30	23.600	23.700	22.800	23.100	23.100	34,625,457
2025-10-29	23.500	25.150	23.400	23.650	23.650	92,411,068
2025-10-28	22.950	23.600	22.750	23.050	23.050	44,148,945
2025-10-27	22.800	23.500	22.650	22.950	22.950	44,567,024

← NewerPage 4 of 21 · 1,216 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.