Kinpo Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	24.550	24.700	24.050	24.050	24.050	7,079,279
2025-02-03	24.200	24.600	23.900	24.500	24.500	10,016,252
2025-01-22	25.100	25.200	24.600	25.000	25.000	15,368,625
2025-01-21	24.900	25.000	24.700	24.850	24.850	5,202,387
2025-01-20	24.900	24.950	24.600	24.850	24.850	5,410,111
2025-01-17	24.650	24.800	24.400	24.650	24.650	10,583,284
2025-01-16	25.300	25.450	24.500	24.500	24.500	13,190,489
2025-01-15	24.550	25.200	24.400	24.700	24.700	12,893,240
2025-01-14	24.900	25.400	24.200	24.600	24.600	39,490,351
2025-01-13	24.950	24.950	23.900	24.100	24.100	21,265,967
2025-01-10	25.000	25.500	24.750	25.100	25.100	16,147,186
2025-01-09	25.750	25.850	24.600	25.000	25.000	22,936,436
2025-01-08	25.150	26.000	25.100	25.750	25.750	19,545,479
2025-01-07	25.500	25.700	25.100	25.100	25.100	13,826,631
2025-01-06	26.050	26.150	25.400	25.400	25.400	17,367,475
2025-01-03	26.100	27.100	25.600	25.650	25.650	33,046,501
2025-01-02	26.400	26.700	25.850	25.900	25.900	13,053,173
2024-12-31	26.700	27.050	26.200	26.300	26.300	18,649,505
2024-12-30	27.250	27.350	26.700	26.700	26.700	10,926,933
2024-12-27	27.000	27.700	27.000	27.250	27.250	18,282,435
2024-12-26	27.150	27.250	26.700	26.900	26.900	11,018,682
2024-12-25	27.100	27.300	26.800	27.000	27.000	11,488,726
2024-12-24	27.250	28.050	26.900	26.900	26.900	24,891,074
2024-12-23	27.500	27.600	27.050	27.050	27.050	14,880,394
2024-12-20	27.500	27.700	26.850	26.900	26.900	23,566,834
2024-12-19	26.100	27.400	26.050	27.400	27.400	18,638,015
2024-12-18	27.300	27.500	26.600	26.750	26.750	25,587,472
2024-12-17	26.600	27.550	26.450	27.250	27.250	32,081,881
2024-12-16	27.250	27.350	26.200	26.350	26.350	26,001,336
2024-12-13	27.000	27.400	26.800	27.200	27.200	19,177,563
2024-12-12	27.950	28.600	27.050	27.100	27.100	49,557,951
2024-12-11	27.250	27.950	26.850	27.800	27.800	22,368,775
2024-12-10	27.700	27.950	27.250	27.350	27.350	25,686,380
2024-12-09	28.100	28.250	27.700	27.700	27.700	22,616,937
2024-12-06	28.550	29.000	28.100	28.100	28.100	37,231,305
2024-12-05	29.300	29.450	28.000	28.250	28.250	54,037,713
2024-12-04	29.250	29.750	29.050	29.100	29.100	40,786,882
2024-12-03	29.300	29.550	28.850	29.150	29.150	47,942,606
2024-12-02	29.900	30.200	28.700	29.000	29.000	80,611,164
2024-11-29	29.700	30.950	29.450	29.850	29.850	91,525,626
2024-11-28	33.700	33.700	30.150	30.150	30.150	197,568,369
2024-11-27	33.000	34.200	32.500	33.500	33.500	129,758,869
2024-11-26	33.600	34.450	32.500	32.600	32.600	150,025,750
2024-11-25	32.600	35.200	32.350	33.200	33.200	321,573,800
2024-11-22	29.900	32.200	29.800	32.200	32.200	173,615,113
2024-11-21	28.300	29.800	28.000	29.300	29.300	118,949,990
2024-11-20	29.000	29.000	28.000	28.250	28.250	52,708,814
2024-11-19	27.900	29.700	27.700	28.700	28.700	173,504,733
2024-11-18	29.150	29.300	27.550	27.700	27.700	176,184,269
2024-11-15	27.000	29.350	26.800	29.100	29.100	250,555,522
2024-11-14	26.950	27.050	25.850	26.700	26.700	59,679,919
2024-11-13	25.950	28.000	25.950	26.950	26.950	102,055,617
2024-11-12	26.200	26.450	25.500	25.700	25.700	28,042,514
2024-11-11	27.000	27.250	26.300	26.300	26.300	38,665,032
2024-11-08	27.800	28.000	27.000	27.250	27.250	56,980,317
2024-11-07	27.700	28.500	27.000	27.250	27.250	135,241,268
2024-11-06	25.800	28.200	25.800	27.550	27.550	206,061,364
2024-11-05	25.800	26.100	25.450	25.750	25.750	31,566,159
2024-11-04	24.850	26.300	24.650	25.750	25.750	46,783,543
2024-11-01	24.200	24.950	24.100	24.800	24.800	11,483,607

← NewerPage 8 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.