Kinko Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	28.100	28.200	27.900	28.100	27.709	309,991
2023-08-02	28.450	28.650	28.050	28.100	27.709	463,167
2023-08-01	28.200	28.750	28.200	28.400	28.004	392,465
2023-07-31	28.000	28.500	27.950	28.150	27.758	307,429
2023-07-28	28.050	28.150	27.700	27.950	27.561	200,189
2023-07-27	27.800	28.300	27.500	28.150	27.758	513,745
2023-07-26	28.500	28.500	27.600	27.700	27.314	355,971
2023-07-25	27.700	28.350	27.650	28.200	27.807	396,605
2023-07-24	28.700	28.700	27.600	27.700	27.314	945,811
2023-07-21	29.000	29.050	28.700	28.700	28.300	408,200
2023-07-20	28.750	29.100	28.550	29.000	28.596	275,677
2023-07-19	29.150	29.400	28.650	28.700	28.300	419,416
2023-07-18	29.950	29.950	29.050	29.050	28.645	706,673
2023-07-17	29.500	29.900	29.000	29.650	29.237	846,215
2023-07-14	29.250	29.500	29.000	29.150	28.744	358,750
2023-07-13	29.200	29.950	29.000	29.000	28.596	733,307
2023-07-12	30.100	30.100	28.850	29.000	28.596	763,611
2023-07-11	29.400	29.650	29.400	29.600	29.188	397,367
2023-07-10	29.300	30.200	29.300	29.300	28.892	1,391,144
2023-07-07	29.500	29.500	28.650	29.100	28.695	770,577
2023-07-06	29.500	30.250	29.350	29.550	29.138	1,284,523
2023-07-05	29.050	29.700	29.050	29.350	28.941	931,692
2023-07-04	29.100	29.100	28.700	28.950	28.547	331,280
2023-07-03	29.350	29.350	28.950	29.100	28.695	466,238
2023-06-30	29.050	29.100	28.750	28.900	28.497	265,206
2023-06-29	29.000	29.350	28.900	29.050	28.645	293,713
2023-06-28	28.650	29.000	28.650	28.800	28.399	376,112
2023-06-27	29.000	29.000	28.400	28.500	28.103	806,576
2023-06-26	29.100	29.200	28.800	29.000	28.596	512,377
2023-06-21	29.450	29.550	29.200	29.400	28.990	444,144
2023-06-20	29.650	29.650	29.200	29.250	28.843	458,406
2023-06-19	29.600	30.000	29.300	29.550	29.138	493,060
2023-06-16	30.150	30.150	29.350	29.450	29.040	965,593
2023-06-15	30.500	30.500	29.600	29.700	29.286	1,458,135
2023-06-14	30.350	30.650	30.300	30.350	29.927	698,792
2023-06-13	30.500	30.500	30.050	30.100	29.681	416,708
2023-06-12	30.400	30.400	29.850	30.200	29.779	627,377
2023-06-09	30.450	30.550	29.950	30.150	29.730	778,144
2023-06-08	31.100	31.150	30.100	30.150	29.730	1,049,273
2023-06-07	30.650	31.250	30.650	30.900	30.470	608,334
2023-06-06	32.250	32.250	30.500	30.600	30.174	2,123,641
2023-06-05	31.950	32.350	31.800	32.100	31.653	2,791,435
2023-06-02	31.700	31.700	31.150	31.350	30.913	1,280,403
2023-06-01	30.550	31.750	30.550	31.550	31.110	2,858,113
2023-05-31	31.000	31.300	30.650	30.750	30.322	738,817
2023-05-30	30.800	31.300	30.300	30.950	30.519	992,820
2023-05-29	30.000	31.000	30.000	30.700	30.272	1,103,311
2023-05-26	30.400	30.650	29.800	29.800	29.385	753,105
2023-05-25	31.000	31.100	30.350	30.350	29.927	594,081
2023-05-24	30.800	31.100	30.400	31.000	30.568	889,087
2023-05-23	30.550	30.800	30.200	30.550	30.124	621,946
2023-05-22	30.250	30.750	30.250	30.600	30.174	608,796
2023-05-19	30.700	30.800	30.200	30.250	29.829	761,173
2023-05-18	30.850	30.850	30.250	30.450	30.026	786,867
2023-05-17	29.900	31.050	29.850	30.400	29.977	2,138,451
2023-05-16	29.350	29.950	29.350	29.700	29.286	734,794
2023-05-15	29.300	29.350	28.850	28.900	28.497	463,718
2023-05-12	28.800	29.500	28.700	29.300	28.892	603,180
2023-05-11	29.750	29.750	28.500	29.000	28.596	879,927
2023-05-10	29.650	29.650	29.150	29.200	28.793	736,325

← NewerPage 14 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.