Kinko Optical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 25.100 | 25.100 | 24.850 | 24.900 | 24.900 | 279,140 |
| 2024-05-02 | 24.900 | 25.000 | 24.700 | 24.900 | 24.900 | 216,680 |
| 2024-04-30 | 25.000 | 25.200 | 24.800 | 24.900 | 24.900 | 333,374 |
| 2024-04-29 | 24.850 | 25.050 | 24.800 | 24.950 | 24.950 | 274,967 |
| 2024-04-26 | 24.900 | 25.050 | 24.800 | 24.800 | 24.800 | 351,691 |
| 2024-04-25 | 24.900 | 25.300 | 24.800 | 24.900 | 24.900 | 178,361 |
| 2024-04-24 | 26.000 | 26.000 | 24.900 | 25.100 | 25.100 | 546,811 |
| 2024-04-23 | 24.350 | 24.900 | 24.350 | 24.550 | 24.550 | 275,959 |
| 2024-04-22 | 24.600 | 24.900 | 24.500 | 24.700 | 24.700 | 294,411 |
| 2024-04-19 | 25.050 | 25.050 | 24.300 | 24.600 | 24.600 | 492,075 |
| 2024-04-18 | 25.100 | 25.300 | 25.000 | 25.050 | 25.050 | 284,661 |
| 2024-04-17 | 25.300 | 25.400 | 25.050 | 25.200 | 25.200 | 310,941 |
| 2024-04-16 | 26.100 | 26.100 | 24.900 | 24.950 | 24.950 | 773,266 |
| 2024-04-15 | 26.050 | 26.500 | 25.800 | 26.150 | 26.150 | 561,949 |
| 2024-04-12 | 26.200 | 26.750 | 26.000 | 26.050 | 26.050 | 501,075 |
| 2024-04-11 | 26.250 | 26.250 | 25.950 | 26.050 | 26.050 | 400,626 |
| 2024-04-10 | 26.150 | 26.950 | 26.150 | 26.350 | 26.350 | 725,713 |
| 2024-04-09 | 26.150 | 26.300 | 26.000 | 26.100 | 26.100 | 335,156 |
| 2024-04-08 | 26.350 | 26.600 | 26.100 | 26.100 | 26.100 | 697,137 |
| 2024-04-03 | 25.950 | 26.700 | 25.950 | 26.350 | 26.350 | 592,535 |
| 2024-04-02 | 26.650 | 26.650 | 26.100 | 26.100 | 26.100 | 497,531 |
| 2024-04-01 | 25.950 | 26.900 | 25.950 | 26.500 | 26.500 | 691,265 |
| 2024-03-29 | 26.200 | 26.200 | 25.700 | 25.900 | 25.900 | 254,405 |
| 2024-03-28 | 26.150 | 26.300 | 25.800 | 25.800 | 25.800 | 626,386 |
| 2024-03-27 | 26.150 | 26.450 | 26.050 | 26.150 | 26.150 | 525,359 |
| 2024-03-26 | 26.250 | 27.300 | 26.100 | 26.300 | 26.300 | 2,529,655 |
| 2024-03-25 | 26.000 | 27.000 | 26.000 | 26.200 | 26.200 | 1,687,599 |
| 2024-03-22 | 25.550 | 25.900 | 25.500 | 25.700 | 25.700 | 545,703 |
| 2024-03-21 | 26.800 | 26.800 | 25.800 | 25.900 | 25.900 | 2,146,175 |
| 2024-03-20 | 24.650 | 27.050 | 24.350 | 26.850 | 26.850 | 3,594,194 |
| 2024-03-19 | 24.400 | 24.650 | 24.400 | 24.600 | 24.600 | 141,059 |
| 2024-03-18 | 24.300 | 24.600 | 24.250 | 24.500 | 24.500 | 252,067 |
| 2024-03-15 | 24.650 | 24.650 | 24.250 | 24.300 | 24.300 | 329,213 |
| 2024-03-14 | 24.650 | 25.000 | 24.500 | 24.650 | 24.650 | 344,872 |
| 2024-03-13 | 25.200 | 25.250 | 24.450 | 24.450 | 24.450 | 670,731 |
| 2024-03-12 | 25.200 | 25.400 | 25.150 | 25.200 | 25.200 | 252,444 |
| 2024-03-11 | 25.000 | 25.250 | 25.000 | 25.200 | 25.200 | 225,212 |
| 2024-03-08 | 25.350 | 25.500 | 24.700 | 24.900 | 24.900 | 832,354 |
| 2024-03-07 | 26.000 | 26.000 | 25.500 | 25.500 | 25.500 | 667,083 |
| 2024-03-06 | 26.100 | 26.150 | 25.950 | 26.000 | 26.000 | 235,150 |
| 2024-03-05 | 26.150 | 26.350 | 26.000 | 26.050 | 26.050 | 283,045 |
| 2024-03-04 | 26.250 | 26.500 | 26.000 | 26.100 | 26.100 | 791,971 |
| 2024-03-01 | 26.450 | 26.450 | 26.200 | 26.300 | 26.300 | 256,418 |
| 2024-02-29 | 26.550 | 26.600 | 26.350 | 26.450 | 26.450 | 216,971 |
| 2024-02-27 | 27.000 | 27.150 | 26.300 | 26.450 | 26.450 | 300,216 |
| 2024-02-26 | 26.550 | 27.000 | 26.550 | 27.000 | 27.000 | 281,819 |
| 2024-02-23 | 27.000 | 27.000 | 26.500 | 26.500 | 26.500 | 281,147 |
| 2024-02-22 | 27.300 | 27.300 | 26.800 | 26.850 | 26.850 | 409,691 |
| 2024-02-21 | 26.750 | 27.300 | 26.600 | 27.300 | 27.300 | 806,491 |
| 2024-02-20 | 27.050 | 27.050 | 26.700 | 26.700 | 26.700 | 219,575 |
| 2024-02-19 | 26.750 | 27.250 | 26.750 | 27.100 | 27.100 | 580,700 |
| 2024-02-16 | 26.500 | 26.800 | 26.500 | 26.750 | 26.750 | 465,689 |
| 2024-02-15 | 25.950 | 26.700 | 25.800 | 26.350 | 26.350 | 426,192 |
| 2024-02-05 | 26.050 | 26.050 | 25.700 | 25.800 | 25.800 | 407,589 |
| 2024-02-02 | 26.100 | 26.250 | 26.000 | 26.000 | 26.000 | 156,443 |
| 2024-02-01 | 26.400 | 26.400 | 26.000 | 26.100 | 26.100 | 181,590 |
| 2024-01-31 | 26.100 | 26.350 | 26.050 | 26.250 | 26.250 | 152,446 |
| 2024-01-30 | 26.200 | 26.200 | 26.000 | 26.050 | 26.050 | 121,317 |
| 2024-01-29 | 26.000 | 26.200 | 25.900 | 26.000 | 26.000 | 170,181 |
| 2024-01-26 | 26.250 | 26.400 | 26.000 | 26.000 | 26.000 | 157,579 |
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.