Kinpo Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	33.300	33.300	31.250	32.050	32.050	38,748,332
2026-10-16	31.650	33.600	31.600	32.650	32.650	41,259,398
2026-10-15	31.800	32.150	31.350	31.500	31.500	23,175,384
2026-10-14	31.100	33.700	31.050	33.250	33.250	55,159,098
2026-10-13	31.500	31.600	30.300	30.800	30.800	15,349,402
2026-10-12	31.000	32.450	31.000	31.450	31.450	15,430,224
2026-10-08	30.850	31.000	30.600	30.650	30.650	4,744,615
2026-10-07	30.800	31.250	30.650	31.050	31.050	6,951,329
2026-10-06	31.200	31.550	30.600	30.700	30.700	7,994,447
2026-10-05	31.150	31.200	30.700	30.700	30.700	5,660,943
2026-10-02	31.000	31.100	30.750	30.850	30.850	5,843,495
2026-10-01	31.300	31.350	30.700	31.000	31.000	4,845,203
2026-09-30	30.950	31.350	30.950	31.250	31.250	6,423,981
2026-09-29	30.600	30.900	30.550	30.700	30.700	3,125,740
2026-09-24	30.600	30.700	30.300	30.650	30.650	3,494,283
2026-09-23	31.300	31.400	30.550	30.600	30.600	5,879,341
2026-09-22	31.600	31.700	31.050	31.050	31.050	5,552,536
2026-09-21	31.100	31.550	31.000	31.300	31.300	5,798,342
2026-09-18	31.500	31.600	30.950	31.000	31.000	7,918,547
2026-09-17	31.300	31.700	31.000	31.000	31.000	6,322,500
2026-09-16	31.400	31.400	30.650	30.950	30.950	10,692,723
2026-09-15	30.900	31.450	30.500	31.100	31.100	7,958,971
2026-09-14	30.400	31.650	30.000	30.850	30.850	8,755,116
2026-09-11	30.600	30.850	30.400	30.450	30.450	6,989,447
2026-09-10	31.400	31.500	31.100	31.150	31.150	5,688,126
2026-09-09	31.400	32.000	31.350	31.800	31.800	5,120,955
2026-09-08	32.350	32.350	31.250	31.300	31.300	9,292,930
2026-09-07	33.350	33.350	31.850	32.300	32.300	11,772,222
2026-09-04	32.200	33.150	32.100	32.850	32.850	11,278,049
2026-09-03	33.250	33.700	31.800	31.800	31.800	11,708,221
2026-09-02	32.950	33.600	32.850	33.150	33.150	10,190,101
2026-09-01	32.450	33.600	32.400	33.050	33.050	22,658,186
2026-08-31	31.800	32.450	31.450	32.350	32.350	10,207,259
2026-08-28	32.050	32.150	31.700	31.800	31.800	6,172,889
2026-08-27	32.050	32.150	31.700	31.700	31.700	6,366,805
2026-08-26	31.500	31.950	31.200	31.900	31.900	6,635,329
2026-08-25	31.700	31.750	30.850	31.400	31.400	8,399,872
2026-08-24	31.500	32.750	31.400	31.750	31.750	13,241,606
2026-08-21	31.300	31.400	30.850	31.050	31.050	6,490,835
2026-08-20	32.550	32.600	31.200	31.350	31.350	12,351,290
2026-08-19	31.150	32.700	31.050	32.250	32.250	10,074,944
2026-08-18	33.100	33.100	31.650	31.950	31.950	12,809,620
2026-08-17	33.400	33.400	32.250	33.050	33.050	15,632,250
2026-08-14	33.450	34.400	33.450	33.750	33.750	20,222,409
2026-08-13	33.900	34.500	33.050	33.150	33.150	16,654,256
2026-08-12	33.000	34.100	32.900	33.500	33.500	21,735,471
2026-08-11	32.950	34.500	32.500	32.850	32.850	19,353,514
2026-08-10	32.000	33.050	31.800	32.500	32.500	13,410,306
2026-08-07	32.000	32.050	31.300	31.300	31.300	6,969,277
2026-08-06	31.700	32.200	31.200	32.200	32.200	9,691,568
2026-08-05	32.950	33.600	32.000	32.000	32.000	16,624,285
2026-08-04	31.100	32.650	31.050	32.300	32.300	13,544,348
2026-08-03	29.750	32.800	29.350	31.750	31.750	23,959,997
2026-07-31	29.800	30.350	29.150	30.000	30.000	15,899,830
2026-07-30	28.800	29.300	27.300	27.650	27.650	18,993,079
2026-07-29	30.050	30.800	28.000	29.100	29.100	27,067,278
2026-07-28	30.800	30.900	29.600	29.700	29.700	16,130,117
2026-07-27	31.850	32.000	30.600	31.950	31.950	11,630,495
2026-07-24	31.900	33.500	31.600	31.850	31.850	14,284,884
2026-07-23	33.350	33.550	32.250	32.500	32.500	11,596,969

Page 1 of 5 · 243 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.