Kinko Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	26.600	26.800	26.350	26.350	26.350	442,805
2024-01-24	26.500	26.750	26.400	26.600	26.600	596,348
2024-01-23	25.900	26.600	25.900	26.350	26.350	906,274
2024-01-22	26.200	26.300	25.700	25.700	25.700	837,142
2024-01-19	26.300	26.400	26.000	26.200	26.200	268,316
2024-01-18	25.600	26.250	25.600	26.100	26.100	366,906
2024-01-17	26.000	26.000	25.500	25.600	25.600	467,594
2024-01-16	26.100	26.200	25.950	26.000	26.000	267,564
2024-01-15	26.100	26.450	26.050	26.450	26.450	216,159
2024-01-12	26.150	26.400	25.950	25.950	25.950	296,556
2024-01-11	26.450	26.450	26.000	26.100	26.100	232,192
2024-01-10	26.250	26.350	25.850	26.000	26.000	444,061
2024-01-09	26.700	26.850	26.150	26.300	26.300	658,580
2024-01-08	26.900	27.000	26.600	26.600	26.600	327,610
2024-01-05	26.800	27.050	26.800	26.900	26.900	268,013
2024-01-04	27.200	27.500	26.750	26.850	26.850	384,961
2024-01-03	27.300	27.300	26.900	27.000	27.000	426,214
2024-01-02	27.700	28.000	27.350	27.350	27.350	431,400
2023-12-29	27.400	27.650	27.250	27.600	27.600	360,581
2023-12-28	27.900	27.950	27.350	27.400	27.400	593,027
2023-12-27	28.250	28.300	27.650	27.650	27.650	607,832
2023-12-26	28.000	28.200	27.750	28.000	28.000	545,165
2023-12-25	27.800	28.200	27.650	27.700	27.700	376,577
2023-12-22	28.000	28.200	27.600	27.600	27.600	354,972
2023-12-21	28.200	28.600	27.900	27.900	27.900	507,628
2023-12-20	27.900	28.450	27.900	28.200	28.200	376,985
2023-12-19	28.500	28.500	27.650	27.900	27.900	593,439
2023-12-18	28.900	28.900	28.200	28.200	28.200	1,049,238
2023-12-15	28.950	29.000	28.200	29.000	29.000	1,676,031
2023-12-14	29.200	30.400	28.100	28.950	28.950	10,230,205
2023-12-13	27.150	29.150	26.900	28.500	28.500	4,240,638
2023-12-12	26.300	27.550	26.300	27.100	27.100	1,563,546
2023-12-11	26.650	26.650	26.250	26.250	26.250	206,192
2023-12-08	26.800	26.850	26.500	26.600	26.600	272,223
2023-12-07	26.900	27.150	26.600	26.600	26.600	368,710
2023-12-06	26.900	26.900	26.550	26.650	26.650	174,155
2023-12-05	27.200	27.200	26.700	26.800	26.800	225,364
2023-12-04	27.100	27.300	27.050	27.050	27.050	346,374
2023-12-01	26.900	27.150	26.900	27.050	27.050	210,644
2023-11-30	27.000	27.200	26.750	26.950	26.950	289,093
2023-11-29	26.800	27.100	26.800	26.900	26.900	227,431
2023-11-28	26.500	26.800	26.500	26.800	26.800	218,854
2023-11-27	27.000	27.000	26.500	26.500	26.500	335,250
2023-11-24	27.400	27.400	26.950	27.000	27.000	266,945
2023-11-23	27.250	27.650	27.100	27.200	27.200	893,932
2023-11-22	27.000	27.350	26.950	27.100	27.100	586,522
2023-11-21	27.050	27.100	26.700	26.750	26.750	584,075
2023-11-20	26.900	27.350	26.650	27.050	27.050	742,497
2023-11-17	27.800	27.850	26.600	26.800	26.800	1,852,533
2023-11-16	25.600	25.750	25.550	25.750	25.750	311,498
2023-11-15	25.500	25.750	25.350	25.600	25.600	372,523
2023-11-14	25.050	25.400	25.050	25.250	25.250	179,107
2023-11-13	25.650	25.650	24.950	25.200	25.200	531,493
2023-11-10	25.900	25.900	25.600	25.600	25.600	382,850
2023-11-09	26.100	26.100	25.850	25.900	25.900	159,832
2023-11-08	26.150	26.300	26.100	26.100	26.100	211,629
2023-11-07	26.750	26.750	26.200	26.300	26.300	251,434
2023-11-06	26.400	26.600	26.350	26.550	26.550	242,513
2023-11-03	26.000	26.350	26.000	26.150	26.150	335,626
2023-11-02	25.800	26.100	25.800	26.000	26.000	119,867

← NewerPage 12 of 21 · 1,216 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.