Kinko Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	94.000	102.00	92.000	100.50	100.50	55,100,153
2026-10-15	87.500	98.000	86.400	93.000	93.000	41,443,040
2026-10-14	92.000	92.900	87.800	89.800	89.800	21,484,555
2026-10-13	87.800	93.000	86.900	91.100	91.100	19,180,607
2026-10-12	92.800	96.800	89.000	89.100	89.100	25,870,171
2026-10-08	91.500	92.500	89.000	90.100	90.100	13,809,030
2026-10-07	87.800	92.000	87.400	90.900	90.900	18,682,613
2026-10-06	89.000	92.500	86.100	87.300	87.300	22,034,166
2026-10-05	84.300	89.400	84.200	87.900	87.900	18,257,203
2026-10-02	83.300	84.700	82.200	83.900	83.900	9,440,474
2026-10-01	82.000	83.800	81.100	82.700	82.700	9,027,005
2026-09-30	81.800	82.500	81.200	81.700	81.700	7,075,887
2026-09-29	80.100	84.200	79.600	81.500	81.500	10,582,598
2026-09-24	78.700	80.300	78.300	79.900	79.900	5,763,370
2026-09-23	78.000	81.500	77.500	78.000	78.000	6,458,896
2026-09-22	79.600	79.900	76.900	77.100	77.100	4,645,391
2026-09-21	81.000	81.200	79.100	79.100	79.100	4,005,591
2026-09-18	78.300	80.400	78.300	80.400	80.400	6,117,695
2026-09-17	80.000	80.500	78.000	78.000	78.000	7,338,898
2026-09-16	76.200	81.000	76.200	80.000	80.000	11,263,699
2026-09-15	75.900	78.500	75.300	75.600	75.600	5,697,564
2026-09-14	78.900	81.600	76.500	76.500	76.500	8,880,191
2026-09-11	79.000	84.800	78.600	80.000	80.000	18,861,115
2026-09-10	79.100	81.000	78.400	81.000	81.000	8,007,193
2026-09-09	77.900	80.300	77.500	79.100	79.100	6,251,735
2026-09-08	80.500	81.100	77.100	77.500	77.500	7,407,643
2026-09-07	81.500	81.800	77.600	79.100	79.100	7,917,834
2026-09-04	81.800	82.200	78.200	81.500	81.500	10,452,480
2026-09-03	84.500	85.700	80.500	81.100	81.100	19,744,386
2026-09-02	80.500	88.500	80.500	84.300	84.300	33,061,722
2026-09-01	81.000	84.800	80.400	81.900	81.900	21,593,819
2026-08-31	75.800	82.200	75.800	79.500	79.500	20,590,692
2026-08-28	77.000	78.100	75.800	76.700	76.700	11,888,730
2026-08-27	75.500	79.600	74.300	76.500	76.500	25,770,649
2026-08-26	68.900	75.800	68.900	74.700	74.700	13,279,659
2026-08-25	67.800	69.800	65.600	69.000	69.000	3,563,301
2026-08-24	69.100	71.500	67.800	67.800	67.800	3,476,462
2026-08-21	69.800	70.100	67.700	69.500	69.500	3,213,967
2026-08-20	69.200	70.900	68.100	69.000	69.000	4,206,400
2026-08-19	66.400	68.400	65.600	67.000	67.000	2,458,031
2026-08-18	71.100	72.000	67.200	67.700	67.700	4,187,825
2026-08-17	70.000	72.800	70.000	71.100	71.100	5,531,300
2026-08-14	70.700	72.400	69.400	69.700	69.700	3,435,517
2026-08-13	72.000	72.800	70.600	70.600	70.600	6,572,075
2026-08-12	75.000	77.400	75.000	75.000	75.000	4,603,369
2026-08-11	74.300	75.600	73.800	75.000	75.000	3,204,254
2026-08-10	77.000	77.400	73.800	74.000	74.000	5,360,223
2026-08-07	76.700	77.900	74.300	74.300	74.300	8,084,467
2026-08-06	71.600	77.300	70.500	76.700	76.700	7,619,377
2026-08-05	70.700	72.600	70.100	71.900	71.900	3,675,495
2026-08-04	69.900	70.700	68.300	69.100	69.100	4,734,542
2026-08-03	63.400	69.800	63.000	69.800	69.304	5,743,640
2026-07-31	62.200	63.600	61.400	63.500	63.049	3,301,182
2026-07-30	62.400	66.000	56.700	57.900	57.489	7,139,131
2026-07-29	64.000	68.600	60.400	63.000	62.553	14,353,221
2026-07-28	66.400	67.900	63.600	63.700	63.700	5,034,082
2026-07-27	69.000	72.400	68.500	69.200	69.200	10,269,325
2026-07-24	70.700	70.700	67.500	67.700	67.700	2,862,728
2026-07-23	70.900	73.700	69.800	71.800	71.800	4,549,104
2026-07-22	69.200	72.100	69.200	70.000	70.000	2,929,312

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-09	0.3999 TWD
2022-08-03	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.