Kinko Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	25.800	25.950	25.650	25.850	25.490	129,130
2023-02-03	26.100	26.350	25.750	25.900	25.539	470,429
2023-02-02	25.900	26.200	25.750	26.200	25.835	551,668
2023-02-01	25.550	25.800	25.350	25.700	25.342	355,641
2023-01-31	24.900	25.300	24.900	25.250	24.898	203,344
2023-01-30	24.500	25.000	24.500	24.900	24.553	244,376
2023-01-17	24.450	24.600	24.250	24.500	24.159	111,436
2023-01-16	24.250	24.300	24.100	24.300	23.961	175,147
2023-01-13	24.650	24.700	24.200	24.250	23.912	263,210
2023-01-12	25.000	25.000	24.500	24.650	24.307	176,035
2023-01-11	25.100	25.100	24.750	24.950	24.602	147,647
2023-01-10	25.000	25.000	24.600	24.900	24.553	110,399
2023-01-09	25.200	25.200	24.900	24.950	24.602	127,390
2023-01-06	24.800	24.800	24.550	24.800	24.455	106,181
2023-01-05	24.950	25.200	24.800	24.800	24.455	134,198
2023-01-04	24.400	24.900	24.350	24.900	24.553	144,318
2023-01-03	24.000	24.650	24.000	24.550	24.208	268,003
2022-12-30	24.850	24.900	24.400	24.400	24.060	122,001
2022-12-29	24.350	24.600	24.200	24.600	24.257	168,007
2022-12-28	25.200	25.300	24.650	24.650	24.307	356,670
2022-12-27	25.450	25.750	25.450	25.500	25.145	94,142
2022-12-26	25.500	25.650	25.300	25.450	25.095	205,717
2022-12-23	25.550	25.550	24.900	25.400	25.046	249,220
2022-12-22	25.800	26.000	25.550	25.550	25.194	290,213
2022-12-21	25.900	25.900	25.400	25.400	25.046	248,070
2022-12-20	26.300	27.000	25.500	25.550	25.194	783,739
2022-12-19	25.700	26.200	25.350	25.850	25.490	224,003
2022-12-16	26.100	26.300	25.900	25.900	25.539	309,213
2022-12-15	27.350	27.350	26.450	26.550	26.180	248,306
2022-12-14	26.800	27.600	26.450	26.450	26.082	789,217
2022-12-13	26.400	26.500	26.100	26.100	25.736	129,869
2022-12-12	26.500	26.500	26.050	26.400	26.032	217,420
2022-12-09	26.750	26.900	26.500	26.500	26.131	232,401
2022-12-08	26.050	26.800	26.050	26.600	26.229	286,720
2022-12-07	26.900	27.150	26.350	26.350	25.983	281,462
2022-12-06	27.250	27.350	26.850	26.850	26.476	322,877
2022-12-05	27.450	27.750	27.350	27.350	26.969	389,580
2022-12-02	27.350	27.750	27.350	27.600	27.216	508,565
2022-12-01	27.450	27.750	27.200	27.250	26.870	550,617
2022-11-30	26.700	27.750	26.700	27.300	26.920	851,199
2022-11-29	26.700	26.900	26.250	26.600	26.229	353,478
2022-11-28	26.350	26.900	26.050	26.700	26.328	357,085
2022-11-25	26.700	27.000	26.350	26.350	25.983	391,117
2022-11-24	26.950	26.950	26.500	26.800	26.427	387,272
2022-11-23	27.250	27.250	26.600	26.600	26.229	404,050
2022-11-22	26.850	27.000	26.500	26.750	26.377	380,760
2022-11-21	27.500	27.550	26.800	26.850	26.476	850,832
2022-11-18	29.250	29.400	27.750	27.900	27.511	3,564,715
2022-11-17	26.600	28.100	26.500	27.500	27.117	3,170,748
2022-11-16	26.350	26.600	26.000	26.250	25.884	543,401
2022-11-15	25.850	26.250	25.750	26.000	25.638	509,539
2022-11-14	25.200	25.800	25.000	25.750	25.391	468,254
2022-11-11	25.800	25.800	24.950	25.150	24.800	536,527
2022-11-10	24.500	25.750	24.500	25.000	24.652	1,351,056
2022-11-09	24.500	24.800	24.500	24.750	24.405	247,348
2022-11-08	24.450	25.000	24.250	24.300	23.961	310,348
2022-11-07	24.250	24.550	24.000	24.300	23.961	163,868
2022-11-04	24.100	24.250	23.850	24.200	23.863	206,010
2022-11-03	23.450	24.150	23.450	24.100	23.764	321,737
2022-11-02	23.600	24.000	23.600	23.700	23.370	259,190

← NewerPage 16 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.