Kinpo Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	25.100	25.350	24.550	24.750	24.750	25,312,967
2024-10-29	25.300	25.600	24.700	25.050	25.050	28,176,742
2024-10-28	25.550	25.750	24.700	25.400	25.400	39,240,923
2024-10-25	24.500	25.950	24.250	25.550	25.550	44,785,263
2024-10-24	24.850	25.000	24.100	24.150	24.150	25,764,421
2024-10-23	25.550	25.550	24.850	24.850	24.850	27,104,581
2024-10-22	25.700	26.000	25.100	25.300	25.300	35,583,756
2024-10-21	26.250	26.300	25.500	25.700	25.700	48,093,604
2024-10-18	26.250	26.700	25.400	26.150	26.150	94,467,231
2024-10-17	25.750	27.200	25.000	25.700	25.700	167,227,148
2024-10-16	23.200	25.300	22.800	24.800	24.800	83,621,370
2024-10-15	23.100	24.200	22.900	23.200	23.200	58,941,223
2024-10-14	24.600	24.950	22.700	22.800	22.800	116,713,535
2024-10-11	23.000	24.000	23.000	24.000	24.000	28,416,023
2024-10-09	21.750	22.400	21.450	21.850	21.850	17,637,973
2024-10-08	21.700	22.150	21.500	21.600	21.600	8,454,381
2024-10-07	21.300	22.100	21.300	22.000	22.000	15,703,707
2024-10-04	21.600	21.600	21.000	21.000	21.000	8,287,687
2024-10-01	21.800	22.000	21.350	21.500	21.500	7,669,524
2024-09-30	21.450	22.300	21.300	21.700	21.700	12,857,805
2024-09-27	21.300	21.900	21.300	21.750	21.750	13,855,972
2024-09-26	21.650	22.850	21.300	21.300	21.300	44,426,349
2024-09-25	20.900	21.400	20.900	21.300	21.300	9,269,177
2024-09-24	20.900	20.950	20.600	20.800	20.800	5,704,464
2024-09-23	21.000	21.200	20.850	20.900	20.900	4,593,887
2024-09-20	21.400	21.750	21.000	21.000	21.000	14,351,665
2024-09-19	20.850	21.350	20.650	21.300	21.300	10,562,491
2024-09-18	21.100	21.500	20.550	20.950	20.950	10,091,588
2024-09-16	21.050	21.200	21.000	21.100	21.100	4,143,478
2024-09-13	20.950	21.200	20.850	21.050	21.050	7,368,947
2024-09-12	20.950	21.150	20.750	20.950	20.950	9,309,063
2024-09-11	20.600	20.750	20.300	20.300	20.300	6,559,764
2024-09-10	21.300	21.350	20.100	20.350	20.350	12,955,186
2024-09-09	20.250	21.000	20.250	21.000	21.000	8,420,943
2024-09-06	21.200	21.350	20.900	20.950	20.950	8,621,893
2024-09-05	21.900	21.950	21.000	21.100	21.100	10,651,104
2024-09-04	21.300	22.000	20.600	21.450	21.450	19,994,439
2024-09-03	23.150	23.750	22.800	22.800	22.800	13,067,448
2024-09-02	23.800	23.850	23.100	23.100	23.100	14,366,173
2024-08-30	24.000	24.500	23.650	23.800	23.800	29,190,594
2024-08-29	23.300	24.050	23.100	23.750	23.750	20,794,643
2024-08-28	23.550	23.550	23.250	23.400	23.400	8,870,558
2024-08-27	23.250	23.500	23.050	23.350	23.350	8,920,801
2024-08-26	23.500	23.750	23.250	23.250	23.250	11,952,059
2024-08-23	23.100	23.400	22.900	23.350	23.350	15,519,238
2024-08-22	23.900	24.200	23.500	23.500	23.500	18,379,123
2024-08-21	24.050	24.850	23.700	23.700	23.700	40,131,195
2024-08-20	24.250	24.500	23.950	24.100	24.100	28,529,414
2024-08-19	23.800	24.350	23.550	24.150	24.150	25,686,562
2024-08-16	24.000	24.300	23.650	23.750	23.750	31,727,961
2024-08-15	24.200	24.350	23.300	23.550	23.550	36,912,382
2024-08-14	24.200	24.400	23.700	24.100	24.100	28,409,240
2024-08-13	24.050	24.600	23.500	23.800	23.800	31,967,126
2024-08-12	24.850	25.200	23.700	23.950	23.950	99,639,193
2024-08-09	22.850	24.050	22.600	24.050	24.050	54,894,473
2024-08-08	21.350	22.300	20.950	21.900	21.900	25,134,600
2024-08-07	20.800	22.300	20.650	21.800	21.800	37,099,642
2024-08-06	21.450	21.800	19.050	20.700	20.700	47,384,393
2024-08-05	22.000	22.250	20.950	20.950	20.950	32,589,562
2024-08-02	23.400	23.800	22.900	23.250	23.250	18,624,795

← NewerPage 9 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.