Kinko Optical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 27.000 | 27.900 | 26.950 | 27.600 | 27.600 | 348,585 |
| 2024-07-30 | 27.100 | 27.400 | 26.600 | 27.250 | 27.250 | 463,310 |
| 2024-07-29 | 27.900 | 28.000 | 26.950 | 27.050 | 27.050 | 735,233 |
| 2024-07-26 | 27.600 | 28.450 | 27.250 | 27.700 | 27.700 | 951,231 |
| 2024-07-23 | 28.400 | 28.500 | 27.950 | 28.050 | 28.050 | 508,102 |
| 2024-07-22 | 28.500 | 28.800 | 27.850 | 28.100 | 28.100 | 1,582,565 |
| 2024-07-19 | 29.900 | 29.900 | 28.800 | 28.800 | 28.800 | 1,415,764 |
| 2024-07-18 | 30.550 | 30.550 | 29.850 | 29.900 | 29.900 | 766,211 |
| 2024-07-17 | 30.750 | 30.750 | 30.300 | 30.550 | 30.550 | 636,714 |
| 2024-07-16 | 30.600 | 31.100 | 30.300 | 30.350 | 30.350 | 744,841 |
| 2024-07-15 | 30.700 | 31.250 | 30.500 | 30.500 | 30.500 | 1,666,585 |
| 2024-07-12 | 30.300 | 30.850 | 30.000 | 30.500 | 30.500 | 1,084,633 |
| 2024-07-11 | 29.800 | 31.200 | 29.500 | 30.550 | 30.550 | 2,717,834 |
| 2024-07-10 | 29.900 | 30.350 | 29.700 | 29.750 | 29.750 | 1,477,324 |
| 2024-07-09 | 31.400 | 31.400 | 29.400 | 29.800 | 29.800 | 4,616,481 |
| 2024-07-08 | 32.700 | 33.100 | 31.650 | 32.000 | 32.000 | 3,868,402 |
| 2024-07-05 | 31.450 | 33.350 | 31.100 | 32.500 | 32.500 | 11,055,505 |
| 2024-07-04 | 31.000 | 31.050 | 30.650 | 30.800 | 30.800 | 1,177,055 |
| 2024-07-03 | 30.800 | 31.350 | 30.550 | 30.550 | 30.550 | 1,048,308 |
| 2024-07-02 | 31.300 | 31.300 | 30.500 | 30.600 | 30.600 | 869,765 |
| 2024-07-01 | 31.600 | 31.800 | 30.900 | 30.900 | 30.900 | 1,168,124 |
| 2024-06-28 | 30.750 | 31.800 | 30.750 | 31.400 | 31.400 | 1,361,935 |
| 2024-06-27 | 31.300 | 31.300 | 30.650 | 30.700 | 30.700 | 976,580 |
| 2024-06-26 | 30.950 | 31.450 | 30.850 | 31.300 | 31.300 | 1,058,863 |
| 2024-06-25 | 30.900 | 30.900 | 29.950 | 30.700 | 30.700 | 1,312,862 |
| 2024-06-24 | 31.050 | 31.500 | 30.900 | 30.900 | 30.900 | 1,122,294 |
| 2024-06-21 | 31.000 | 31.250 | 30.750 | 31.000 | 31.000 | 1,279,492 |
| 2024-06-20 | 30.950 | 31.350 | 30.850 | 31.000 | 31.000 | 1,412,439 |
| 2024-06-19 | 31.800 | 31.950 | 30.850 | 30.950 | 30.950 | 2,559,119 |
| 2024-06-18 | 32.450 | 32.500 | 31.700 | 31.700 | 31.700 | 2,613,131 |
| 2024-06-17 | 32.500 | 33.700 | 32.200 | 32.250 | 32.250 | 5,066,093 |
| 2024-06-14 | 31.900 | 33.000 | 31.600 | 32.350 | 32.350 | 5,349,956 |
| 2024-06-13 | 31.400 | 31.850 | 31.000 | 31.200 | 31.200 | 2,135,296 |
| 2024-06-12 | 31.500 | 31.950 | 30.100 | 31.050 | 31.050 | 3,364,017 |
| 2024-06-11 | 31.500 | 31.550 | 30.500 | 30.500 | 30.500 | 2,087,824 |
| 2024-06-07 | 31.600 | 32.100 | 31.300 | 31.300 | 31.300 | 2,547,380 |
| 2024-06-06 | 32.050 | 32.350 | 31.250 | 31.250 | 31.250 | 3,106,876 |
| 2024-06-05 | 32.550 | 33.700 | 31.800 | 31.850 | 31.850 | 5,011,922 |
| 2024-06-04 | 33.000 | 33.750 | 32.250 | 32.300 | 32.300 | 6,505,841 |
| 2024-06-03 | 33.550 | 33.550 | 32.350 | 32.650 | 32.650 | 5,549,480 |
| 2024-05-31 | 33.900 | 34.300 | 32.500 | 33.000 | 33.000 | 11,103,553 |
| 2024-05-30 | 35.300 | 35.900 | 33.250 | 33.350 | 33.350 | 43,582,422 |
| 2024-05-29 | 31.600 | 34.700 | 31.500 | 34.700 | 34.700 | 16,936,336 |
| 2024-05-28 | 31.750 | 32.500 | 31.200 | 31.550 | 31.550 | 5,072,394 |
| 2024-05-27 | 32.050 | 32.950 | 31.500 | 31.700 | 31.700 | 9,066,051 |
| 2024-05-24 | 31.300 | 33.000 | 30.500 | 32.000 | 32.000 | 12,348,767 |
| 2024-05-23 | 32.800 | 33.650 | 30.550 | 31.800 | 31.800 | 39,508,119 |
| 2024-05-22 | 30.450 | 32.150 | 30.300 | 32.150 | 32.150 | 23,561,479 |
| 2024-05-21 | 27.600 | 29.250 | 27.600 | 29.250 | 29.250 | 14,020,187 |
| 2024-05-20 | 26.700 | 26.950 | 26.300 | 26.600 | 26.600 | 2,199,973 |
| 2024-05-17 | 26.000 | 26.550 | 25.900 | 26.300 | 26.300 | 1,354,325 |
| 2024-05-16 | 25.500 | 25.750 | 25.350 | 25.550 | 25.550 | 923,050 |
| 2024-05-15 | 25.350 | 25.600 | 25.250 | 25.250 | 25.250 | 491,985 |
| 2024-05-14 | 25.250 | 25.450 | 25.150 | 25.200 | 25.200 | 421,650 |
| 2024-05-13 | 25.000 | 25.100 | 24.950 | 25.100 | 25.100 | 234,877 |
| 2024-05-10 | 25.050 | 25.050 | 24.750 | 24.850 | 24.850 | 259,558 |
| 2024-05-09 | 25.050 | 25.250 | 24.950 | 25.050 | 25.050 | 321,261 |
| 2024-05-08 | 25.000 | 25.200 | 24.750 | 25.100 | 25.100 | 319,754 |
| 2024-05-07 | 25.000 | 25.000 | 24.800 | 24.900 | 24.900 | 216,952 |
| 2024-05-06 | 25.200 | 25.300 | 24.950 | 24.950 | 24.950 | 301,563 |
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.