Kinpo Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	20.400	20.400	19.350	19.450	19.450	7,972,360
2025-05-02	20.200	20.600	20.050	20.100	20.100	7,486,298
2025-04-30	20.400	20.400	19.700	19.700	19.700	7,988,893
2025-04-29	19.950	20.400	19.750	20.250	20.250	7,726,671
2025-04-28	19.500	19.800	19.400	19.650	19.650	6,224,938
2025-04-25	19.550	19.650	19.200	19.300	19.300	4,953,537
2025-04-24	19.300	19.350	18.900	19.150	19.150	3,558,249
2025-04-23	18.750	19.150	18.750	19.150	19.150	5,170,103
2025-04-22	18.200	18.650	18.150	18.200	18.200	5,093,006
2025-04-21	18.950	19.050	18.600	18.600	18.600	5,036,852
2025-04-18	19.000	19.200	18.850	18.850	18.850	4,018,378
2025-04-17	18.750	18.950	18.500	18.850	18.850	6,836,969
2025-04-16	19.950	20.150	19.100	19.100	19.100	8,520,395
2025-04-15	19.800	20.000	19.550	19.800	19.800	8,054,736
2025-04-14	19.900	20.550	19.250	19.500	19.500	14,314,154
2025-04-11	17.200	19.150	16.450	19.150	19.150	16,000,422
2025-04-10	17.900	17.900	17.900	17.900	17.900	5,817,905
2025-04-09	16.650	17.150	16.300	16.300	16.300	17,285,593
2025-04-08	18.100	18.100	18.100	18.100	18.100	5,641,542
2025-04-07	20.100	20.100	20.100	20.100	20.100	816,831
2025-04-02	22.050	22.350	21.600	22.300	22.300	4,447,960
2025-04-01	21.700	22.100	21.700	21.900	21.900	5,859,685
2025-03-31	21.800	22.150	21.150	21.400	21.400	11,851,406
2025-03-28	23.200	23.400	22.450	22.650	22.650	10,418,567
2025-03-27	23.600	23.650	23.250	23.300	23.300	5,000,872
2025-03-26	23.650	23.800	23.550	23.750	23.750	3,597,128
2025-03-25	24.250	24.300	23.450	23.450	23.450	6,004,333
2025-03-24	24.250	24.450	23.950	24.050	24.050	6,275,532
2025-03-21	23.850	24.250	23.600	24.250	24.250	11,255,419
2025-03-20	23.550	23.800	23.500	23.750	23.750	5,041,765
2025-03-19	23.900	24.100	23.250	23.250	23.250	8,158,877
2025-03-18	23.700	24.000	23.650	23.850	23.850	6,098,001
2025-03-17	23.750	23.950	23.500	23.500	23.500	5,766,606
2025-03-14	23.500	23.700	23.200	23.550	23.550	9,303,224
2025-03-13	24.900	25.000	23.400	23.400	23.400	25,879,110
2025-03-12	25.100	25.300	24.650	24.650	24.650	6,734,220
2025-03-11	25.000	25.200	24.300	25.050	25.050	11,123,911
2025-03-10	25.800	26.000	25.500	25.500	25.500	4,818,168
2025-03-07	26.000	26.350	25.750	25.750	25.750	7,937,430
2025-03-06	26.250	26.600	26.150	26.250	26.250	9,854,731
2025-03-05	26.200	26.300	25.950	26.150	26.150	6,937,257
2025-03-04	25.150	26.200	24.900	26.150	26.150	8,681,702
2025-03-03	26.000	26.150	25.550	25.600	25.600	9,273,562
2025-02-27	26.600	26.750	26.100	26.250	26.250	9,546,636
2025-02-26	26.000	26.600	25.850	26.450	26.450	8,689,150
2025-02-25	26.350	26.400	25.950	26.000	26.000	9,725,972
2025-02-24	26.500	26.700	26.350	26.450	26.450	10,869,050
2025-02-21	26.700	27.200	26.500	26.850	26.850	30,887,488
2025-02-20	26.300	26.800	26.100	26.300	26.300	15,173,815
2025-02-19	25.850	26.300	25.850	26.150	26.150	10,324,594
2025-02-18	25.950	26.100	25.650	25.700	25.700	7,258,623
2025-02-17	26.150	26.350	25.850	25.850	25.850	8,318,080
2025-02-14	26.250	26.250	25.850	26.000	26.000	9,943,546
2025-02-13	26.150	26.600	26.000	26.100	26.100	15,203,791
2025-02-12	25.750	26.400	25.750	26.250	26.250	27,477,979
2025-02-11	25.700	26.150	25.300	25.600	25.600	27,972,346
2025-02-10	24.900	25.150	24.750	25.000	25.000	6,995,626
2025-02-07	25.000	25.150	24.850	24.900	24.900	5,491,704
2025-02-06	24.900	25.300	24.850	24.900	24.900	9,917,703
2025-02-05	24.150	24.650	24.150	24.600	24.600	6,324,662

← NewerPage 7 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.