Kinpo Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	18.150	18.450	17.900	18.100	18.100	6,991,972
2025-07-28	18.150	18.300	18.050	18.150	18.150	3,427,958
2025-07-25	18.200	18.350	18.050	18.100	18.100	4,111,547
2025-07-24	18.150	18.300	17.900	18.200	18.200	6,461,396
2025-07-23	17.800	18.150	17.750	18.050	18.050	7,885,498
2025-07-22	18.600	18.600	17.600	17.650	17.650	10,655,652
2025-07-21	18.450	18.800	18.400	18.450	18.450	5,266,813
2025-07-18	18.700	18.800	18.250	18.400	18.400	4,944,941
2025-07-17	18.450	18.700	18.400	18.550	18.550	4,401,391
2025-07-16	18.350	18.550	18.250	18.300	18.300	4,596,594
2025-07-15	18.100	18.400	18.050	18.300	18.300	3,711,163
2025-07-14	18.300	18.300	18.000	18.050	18.050	3,540,146
2025-07-11	18.150	18.450	18.150	18.350	18.350	3,480,855
2025-07-10	18.550	18.650	18.150	18.200	18.200	9,700,929
2025-07-09	18.750	18.950	18.700	18.700	18.700	5,514,249
2025-07-08	19.300	19.300	18.700	18.750	18.750	6,556,723
2025-07-07	19.650	19.650	19.200	19.300	19.300	2,680,300
2025-07-04	20.300	20.300	19.600	19.600	19.600	5,136,179
2025-07-03	20.000	20.350	19.900	20.100	20.100	5,998,747
2025-07-02	19.650	19.900	19.650	19.800	19.800	3,907,994
2025-07-01	19.700	19.950	19.600	19.650	19.650	3,894,999
2025-06-30	20.400	20.550	20.100	20.250	19.650	6,240,931
2025-06-27	20.450	20.550	20.250	20.400	19.796	4,729,527
2025-06-26	20.300	20.450	20.200	20.350	19.747	3,266,639
2025-06-25	20.500	20.550	20.100	20.100	19.505	4,635,581
2025-06-24	19.900	20.400	19.750	20.350	20.350	6,033,035
2025-06-23	19.250	19.600	18.950	19.450	19.450	5,682,603
2025-06-20	20.000	20.150	19.600	19.600	19.600	7,759,785
2025-06-19	20.600	20.650	20.000	20.000	20.000	8,309,476
2025-06-18	20.800	20.900	20.600	20.600	20.600	4,307,393
2025-06-17	20.900	21.400	20.700	20.700	20.700	10,902,785
2025-06-16	20.550	20.800	20.200	20.800	20.800	5,016,959
2025-06-13	20.950	21.100	20.500	20.500	20.500	7,698,581
2025-06-12	21.000	21.250	20.850	20.900	20.900	5,931,394
2025-06-11	21.200	21.200	20.850	21.000	21.000	5,120,261
2025-06-10	20.850	21.100	20.800	20.800	20.800	7,357,876
2025-06-09	21.000	21.000	20.600	20.600	20.600	3,935,530
2025-06-06	21.050	21.150	20.800	20.800	20.800	3,415,516
2025-06-05	21.550	21.550	20.900	21.050	21.050	6,992,325
2025-06-04	20.900	21.400	20.900	21.350	21.350	11,663,410
2025-06-03	20.900	20.900	20.350	20.650	20.650	6,786,106
2025-06-02	21.300	21.350	20.550	20.600	20.600	9,564,644
2025-05-29	21.650	21.950	21.400	21.500	21.500	12,028,038
2025-05-28	21.700	21.750	21.200	21.300	21.300	8,674,661
2025-05-27	21.950	22.100	21.350	21.350	21.350	11,215,287
2025-05-26	22.400	22.500	21.800	21.850	21.850	15,762,264
2025-05-23	22.500	22.600	22.050	22.350	22.350	18,077,892
2025-05-22	22.300	22.650	22.150	22.250	22.250	32,696,194
2025-05-21	22.100	22.850	21.950	22.100	22.100	40,566,792
2025-05-20	21.800	22.300	21.650	21.750	21.750	33,431,065
2025-05-19	20.900	22.200	20.350	21.600	21.600	36,281,468
2025-05-16	20.450	21.350	20.250	20.750	20.750	12,188,264
2025-05-15	21.000	21.050	20.450	20.450	20.450	10,332,817
2025-05-14	20.650	20.700	20.300	20.500	20.500	6,218,599
2025-05-13	20.750	20.850	20.350	20.350	20.350	7,160,903
2025-05-12	20.050	20.400	20.050	20.150	20.150	4,938,960
2025-05-09	20.550	20.600	20.000	20.000	20.000	6,850,830
2025-05-08	19.850	20.250	19.800	20.250	20.250	4,294,008
2025-05-07	19.900	20.150	19.600	19.650	19.650	4,955,781
2025-05-06	19.450	19.900	19.350	19.600	19.600	3,315,247

← NewerPage 6 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.