Kinko Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	23.600	24.000	23.600	23.700	23.370	259,190
2022-11-01	23.000	23.650	23.000	23.600	23.271	296,601
2022-10-31	22.700	23.350	22.700	23.000	22.680	181,127
2022-10-28	23.300	23.450	22.500	22.500	22.187	364,257
2022-10-27	23.050	23.300	23.000	23.250	22.926	254,152
2022-10-26	23.050	23.150	22.800	22.950	22.630	172,015
2022-10-25	23.050	23.100	22.700	22.850	22.532	196,447
2022-10-24	23.000	23.400	22.900	22.900	22.581	405,874
2022-10-21	22.100	22.950	21.900	22.950	22.630	353,317
2022-10-20	22.000	22.300	21.850	22.150	21.841	274,646
2022-10-19	23.150	23.200	22.550	22.600	22.285	192,292
2022-10-18	23.300	23.450	22.650	22.800	22.482	241,415
2022-10-17	22.750	22.950	21.550	22.700	22.384	365,244
2022-10-14	22.350	23.050	22.250	22.950	22.630	587,539
2022-10-13	23.800	23.900	21.500	21.550	21.250	878,047
2022-10-12	24.150	24.200	23.550	23.800	23.468	510,668
2022-10-11	24.100	24.500	24.050	24.300	23.961	320,187
2022-10-07	25.650	25.700	25.400	25.600	25.243	121,122
2022-10-06	25.650	25.800	25.500	25.700	25.342	101,759
2022-10-05	25.600	25.950	25.550	25.650	25.293	278,812
2022-10-04	25.600	25.600	24.900	25.600	25.243	440,103
2022-10-03	24.300	25.150	24.300	24.900	24.553	209,204
2022-09-30	24.400	25.500	24.000	25.200	24.849	635,234
2022-09-29	25.200	25.200	24.500	25.000	24.652	463,415
2022-09-28	26.150	26.150	24.150	24.250	23.912	694,539
2022-09-27	25.200	26.150	25.150	26.150	25.786	511,079
2022-09-26	26.600	26.600	25.150	25.400	25.046	1,030,311
2022-09-23	27.200	27.350	26.650	26.900	26.525	397,836
2022-09-22	27.000	27.300	26.600	27.250	26.870	265,395
2022-09-21	27.600	27.600	27.100	27.150	26.772	277,583
2022-09-20	28.000	28.000	27.550	27.600	27.216	213,286
2022-09-19	27.850	27.900	27.550	27.550	27.166	311,194
2022-09-16	28.100	28.200	27.950	28.000	27.610	418,558
2022-09-15	28.500	28.900	28.300	28.300	27.906	255,310
2022-09-14	28.000	28.500	28.000	28.350	27.955	169,272
2022-09-13	29.050	29.150	28.700	28.700	28.300	231,280
2022-09-12	28.750	28.950	28.600	28.850	28.448	440,394
2022-09-08	28.550	28.550	28.150	28.400	28.004	175,896
2022-09-07	28.300	28.300	27.750	28.050	27.659	365,479
2022-09-06	28.900	29.650	28.200	28.350	27.955	694,256
2022-09-05	29.750	29.750	28.500	28.600	28.202	624,734
2022-09-02	30.000	30.000	29.250	29.400	28.990	411,409
2022-09-01	29.850	31.350	29.700	29.700	29.286	2,049,569
2022-08-31	29.700	29.900	29.250	29.750	29.336	224,704
2022-08-30	28.950	29.900	28.950	29.500	29.089	361,114
2022-08-29	29.300	29.300	28.700	29.100	28.695	400,589
2022-08-26	29.550	29.950	29.550	29.850	29.434	302,445
2022-08-25	29.150	29.550	29.150	29.400	28.990	145,823
2022-08-24	29.900	29.900	29.000	29.100	28.695	237,097
2022-08-23	29.500	29.500	29.050	29.350	28.941	174,283
2022-08-22	30.050	30.250	29.700	29.750	29.336	177,124
2022-08-19	30.550	30.800	30.300	30.350	29.927	202,746
2022-08-18	30.200	30.650	29.950	30.550	30.124	317,459
2022-08-17	30.650	30.650	30.100	30.200	29.779	250,652
2022-08-16	30.500	30.900	30.200	30.350	29.927	557,930
2022-08-15	30.300	30.500	29.950	30.200	29.779	337,368
2022-08-12	30.150	30.450	29.900	29.900	29.483	289,648
2022-08-11	30.000	30.450	29.650	30.150	29.730	674,233
2022-08-10	29.000	30.500	29.000	29.900	29.483	1,294,521
2022-08-09	29.000	29.100	28.800	28.950	28.547	144,122

← NewerPage 17 of 21 · 1,220 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.