Kinpo Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	23.400	23.750	22.400	22.600	22.600	85,779,944
2025-10-22	21.550	23.800	21.550	23.800	23.800	120,297,905
2025-10-21	22.200	22.700	21.650	21.650	21.650	42,058,859
2025-10-20	21.650	21.900	21.400	21.900	21.900	15,499,068
2025-10-17	21.700	22.200	21.450	21.650	21.650	21,203,763
2025-10-16	22.250	22.600	21.800	21.950	21.950	38,651,030
2025-10-15	21.850	22.650	21.250	22.200	22.200	50,956,348
2025-10-14	22.500	23.700	21.200	21.800	21.800	162,558,265
2025-10-13	19.650	22.050	19.550	22.050	22.050	77,243,176
2025-10-09	20.300	20.300	20.000	20.050	20.050	7,861,254
2025-10-08	20.450	20.450	20.000	20.100	20.100	10,529,761
2025-10-07	19.900	20.600	19.900	20.400	20.400	27,739,555
2025-10-03	19.600	19.600	19.300	19.450	19.450	6,047,644
2025-10-02	19.600	19.850	19.400	19.550	19.550	8,389,788
2025-10-01	19.450	19.700	19.350	19.450	19.450	6,749,330
2025-09-30	19.250	19.450	19.200	19.450	19.450	5,626,375
2025-09-29	19.150	19.150	19.150	19.150	19.150	0
2025-09-26	20.100	20.100	19.050	19.150	19.150	17,871,156
2025-09-25	20.050	20.750	19.850	20.100	20.100	33,142,437
2025-09-24	19.900	20.400	19.350	20.050	20.050	39,808,255
2025-09-23	19.700	19.800	19.500	19.600	19.600	6,482,613
2025-09-22	19.500	19.750	19.400	19.500	19.500	6,626,474
2025-09-19	19.800	20.000	19.450	19.550	19.550	10,185,241
2025-09-18	19.550	20.350	19.550	19.750	19.750	24,995,164
2025-09-17	19.400	19.900	19.150	19.200	19.200	17,153,484
2025-09-16	18.700	19.500	18.550	19.450	19.450	12,789,585
2025-09-15	18.750	18.900	18.550	18.650	18.650	6,063,151
2025-09-12	18.350	19.300	18.350	18.750	18.750	21,074,300
2025-09-11	18.600	18.600	18.150	18.150	18.150	8,503,645
2025-09-10	18.700	18.750	18.350	18.500	18.500	7,086,016
2025-09-09	18.750	18.900	18.600	18.700	18.700	4,920,162
2025-09-08	18.850	19.100	18.700	18.700	18.700	4,547,791
2025-09-05	19.000	19.050	18.700	18.800	18.800	5,577,133
2025-09-04	18.650	19.150	18.600	18.800	18.800	8,896,306
2025-09-03	18.450	18.650	18.350	18.450	18.450	4,052,863
2025-09-02	18.500	18.650	18.250	18.400	18.400	5,035,680
2025-09-01	18.800	19.000	18.350	18.400	18.400	6,523,159
2025-08-29	19.250	19.300	18.800	18.850	18.850	5,064,641
2025-08-28	19.000	19.300	18.800	19.050	19.050	8,106,379
2025-08-27	18.600	19.150	18.600	18.950	18.950	9,824,356
2025-08-26	18.550	18.750	18.500	18.500	18.500	7,388,018
2025-08-25	18.550	18.750	18.550	18.550	18.550	6,911,015
2025-08-22	18.600	18.750	18.300	18.300	18.300	8,030,310
2025-08-21	18.650	18.750	18.450	18.550	18.550	9,655,503
2025-08-20	19.050	19.100	18.400	18.500	18.500	16,263,000
2025-08-19	20.050	20.050	19.200	19.200	19.200	21,586,895
2025-08-18	20.600	20.700	20.000	20.300	20.300	59,713,537
2025-08-15	18.400	19.850	18.400	19.850	19.850	29,806,957
2025-08-14	18.100	18.250	17.950	18.050	18.050	5,179,611
2025-08-13	18.100	18.350	17.800	17.900	17.900	5,688,934
2025-08-12	18.100	18.250	17.950	17.950	17.950	6,940,171
2025-08-11	18.400	18.400	18.050	18.150	18.150	7,097,000
2025-08-08	18.300	18.900	18.250	18.500	18.500	7,542,339
2025-08-07	18.550	18.700	18.300	18.300	18.300	5,085,816
2025-08-06	18.750	18.850	18.500	18.500	18.500	4,383,307
2025-08-05	18.750	18.900	18.550	18.750	18.750	5,323,530
2025-08-04	18.300	18.900	18.000	18.600	18.600	10,927,777
2025-08-01	17.800	18.600	17.550	18.400	18.400	7,510,069
2025-07-31	18.250	18.350	18.000	18.050	18.050	3,735,117
2025-07-30	18.050	18.350	18.050	18.250	18.250	3,730,846

← NewerPage 5 of 21 · 1,220 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.