Kinko Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	30.050	30.200	29.100	29.100	28.695	1,602,569
2023-05-08	30.800	30.900	30.200	30.250	29.829	1,275,036
2023-05-05	31.550	31.550	30.500	30.750	30.322	2,641,689
2023-05-04	31.750	33.150	31.600	31.850	31.406	8,872,223
2023-05-03	31.200	31.200	30.350	30.350	29.927	1,134,849
2023-05-02	31.800	31.850	31.150	31.200	30.765	1,532,915
2023-04-28	31.200	32.650	30.900	31.550	31.110	4,291,704
2023-04-27	31.050	31.300	30.750	30.900	30.470	747,075
2023-04-26	30.850	31.450	30.300	31.450	31.012	1,520,578
2023-04-25	31.350	32.000	30.300	31.000	30.568	5,922,665
2023-04-24	31.300	31.600	30.150	30.700	30.272	1,936,103
2023-04-21	32.900	32.900	31.000	31.250	30.815	2,506,697
2023-04-20	33.050	33.250	32.200	32.500	32.047	2,629,001
2023-04-19	33.400	34.100	33.200	33.350	32.885	3,131,901
2023-04-18	33.150	35.350	32.800	33.500	33.033	8,061,332
2023-04-17	33.450	33.600	32.750	33.000	32.540	3,610,243
2023-04-14	34.150	34.200	33.100	33.450	32.984	8,448,346
2023-04-13	31.750	33.500	31.000	33.050	32.590	7,202,101
2023-04-12	31.950	32.550	31.550	31.550	31.110	4,173,482
2023-04-11	33.000	33.500	31.600	31.600	31.160	10,600,303
2023-04-10	29.200	31.750	28.900	31.750	31.308	6,589,479
2023-04-07	27.900	29.000	27.650	28.900	28.497	2,585,717
2023-04-06	26.750	28.250	26.750	27.850	27.462	2,135,033
2023-03-31	26.750	26.800	26.600	26.750	26.377	302,707
2023-03-30	26.500	26.650	26.350	26.600	26.229	156,110
2023-03-29	26.350	26.750	26.100	26.200	25.835	242,582
2023-03-28	27.050	27.050	26.350	26.350	25.983	419,687
2023-03-27	27.200	27.600	27.150	27.150	26.772	688,308
2023-03-24	27.000	27.600	26.950	27.100	26.722	1,372,142
2023-03-23	26.250	26.650	26.100	26.600	26.229	492,262
2023-03-22	26.350	26.400	26.150	26.250	25.884	217,327
2023-03-21	25.800	26.300	25.800	26.250	25.884	188,647
2023-03-20	25.850	25.950	25.500	25.750	25.391	261,066
2023-03-17	25.500	26.050	25.500	25.750	25.391	184,057
2023-03-16	25.800	25.900	25.350	25.350	24.997	410,306
2023-03-15	26.150	26.300	25.800	25.800	25.441	227,410
2023-03-14	26.000	26.150	25.800	25.800	25.441	231,196
2023-03-13	26.000	26.300	25.600	26.300	25.934	353,597
2023-03-10	26.400	26.700	26.100	26.250	25.884	582,216
2023-03-09	27.100	28.250	26.900	26.900	26.525	2,156,451
2023-03-08	27.000	27.300	26.850	26.900	26.525	605,756
2023-03-07	27.000	27.500	26.600	27.050	26.673	1,504,700
2023-03-06	26.100	27.450	26.100	26.900	26.525	1,936,044
2023-03-03	25.750	26.300	25.600	25.950	25.589	525,511
2023-03-02	25.800	25.800	25.350	25.550	25.194	173,293
2023-03-01	26.000	26.000	25.400	25.550	25.194	281,079
2023-02-24	26.150	26.150	25.750	25.900	25.539	229,446
2023-02-23	26.250	26.250	26.000	26.000	25.638	354,531
2023-02-22	26.400	26.400	26.150	26.150	25.786	479,176
2023-02-21	26.300	26.900	26.050	26.800	26.427	932,955
2023-02-20	25.900	26.100	25.700	26.000	25.638	327,551
2023-02-17	25.950	26.300	25.850	25.900	25.539	344,014
2023-02-16	25.950	26.400	25.750	26.000	25.638	548,367
2023-02-15	25.800	25.800	25.500	25.750	25.391	153,780
2023-02-14	25.550	26.550	25.500	25.800	25.441	341,216
2023-02-13	25.300	25.600	25.000	25.450	25.095	186,236
2023-02-10	25.750	25.800	25.250	25.300	24.948	279,494
2023-02-09	26.300	26.300	25.800	25.900	25.539	247,493
2023-02-08	26.000	26.200	25.950	26.100	25.736	251,214
2023-02-07	25.950	26.100	25.800	25.950	25.589	147,243

← NewerPage 15 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.