Kinko Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	25.850	25.900	25.600	25.650	25.650	242,217
2023-10-31	26.450	26.600	25.750	25.800	25.800	448,612
2023-10-30	26.100	26.350	26.100	26.350	26.350	207,013
2023-10-27	26.200	26.300	26.000	26.100	26.100	410,021
2023-10-26	26.600	26.600	26.200	26.200	26.200	271,458
2023-10-25	27.050	27.200	26.700	26.750	26.750	228,279
2023-10-24	26.350	26.800	26.350	26.800	26.800	168,546
2023-10-23	26.700	26.700	26.200	26.350	26.350	282,421
2023-10-20	26.650	26.650	26.100	26.350	26.350	218,512
2023-10-19	26.450	26.650	26.300	26.650	26.650	345,007
2023-10-18	27.000	27.000	26.300	26.400	26.400	674,770
2023-10-17	27.200	27.350	26.950	26.950	26.950	261,923
2023-10-16	27.350	27.450	27.100	27.100	27.100	186,172
2023-10-13	27.300	27.850	27.300	27.400	27.400	207,424
2023-10-12	27.500	27.750	27.400	27.650	27.650	122,514
2023-10-11	28.100	28.300	27.250	27.300	27.300	490,814
2023-10-06	28.200	28.200	27.950	28.100	28.100	135,368
2023-10-05	28.000	28.350	27.900	28.000	28.000	106,481
2023-10-04	27.700	27.950	27.650	27.850	27.850	131,206
2023-10-03	28.000	28.200	27.950	28.100	28.100	166,018
2023-10-02	27.700	28.250	27.700	28.000	28.000	217,313
2023-09-28	27.850	27.900	27.650	27.650	27.650	108,782
2023-09-27	27.450	27.700	27.300	27.600	27.600	208,302
2023-09-26	27.950	27.950	27.300	27.450	27.450	240,222
2023-09-25	27.700	28.000	27.700	27.950	27.950	151,488
2023-09-22	27.600	27.600	27.250	27.450	27.450	346,196
2023-09-21	27.750	27.850	27.550	27.550	27.550	370,314
2023-09-20	28.400	28.400	27.850	27.900	27.900	466,444
2023-09-19	28.800	29.150	28.400	28.400	28.400	444,038
2023-09-18	28.700	28.850	28.500	28.650	28.650	151,759
2023-09-15	29.400	29.500	28.200	28.750	28.750	780,648
2023-09-14	29.000	29.550	28.900	29.000	29.000	402,841
2023-09-13	29.000	29.200	28.650	28.700	28.700	384,092
2023-09-12	29.400	29.400	28.900	28.950	28.950	459,872
2023-09-11	30.050	30.050	29.300	29.300	29.300	664,909
2023-09-08	30.050	30.400	29.800	30.050	30.050	920,873
2023-09-07	31.600	31.700	29.700	29.950	29.950	4,561,396
2023-09-06	30.250	31.500	30.150	31.000	31.000	2,613,406
2023-09-05	29.500	31.000	29.500	30.700	30.700	2,384,350
2023-09-04	30.000	30.100	29.250	29.800	29.800	563,932
2023-09-01	29.400	29.900	29.350	29.900	29.900	1,275,677
2023-08-31	29.300	29.550	29.100	29.300	29.300	298,510
2023-08-30	29.400	29.400	29.050	29.300	29.300	452,901
2023-08-29	28.650	29.350	28.650	29.050	29.050	535,404
2023-08-28	28.900	29.500	28.400	28.650	28.650	841,782
2023-08-25	28.100	29.050	28.100	28.900	28.900	743,413
2023-08-24	28.400	28.850	28.150	28.400	28.400	500,464
2023-08-23	28.700	28.700	28.300	28.350	28.350	232,185
2023-08-22	28.450	28.800	28.300	28.300	28.300	373,746
2023-08-21	28.550	28.550	28.300	28.450	28.450	197,152
2023-08-18	28.200	28.750	28.150	28.250	28.250	474,606
2023-08-17	27.100	28.400	27.100	28.300	28.300	949,823
2023-08-16	27.350	27.400	26.650	27.400	27.400	335,545
2023-08-15	26.500	27.050	26.500	26.900	26.900	258,610
2023-08-14	27.550	27.550	26.200	26.250	26.250	556,869
2023-08-11	27.150	27.750	27.100	27.400	27.400	277,622
2023-08-10	27.400	27.400	26.800	26.900	26.900	809,472
2023-08-09	28.000	28.150	27.650	27.650	27.650	514,362
2023-08-08	29.800	29.800	28.550	28.700	28.300	1,767,172
2023-08-07	28.150	28.500	28.050	28.500	28.103	350,188

← NewerPage 13 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.