Kinko Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	28.900	29.150	28.650	29.050	28.645	116,810
2022-08-05	28.450	29.000	28.450	29.000	28.596	200,107
2022-08-04	29.000	29.000	27.800	28.000	27.610	433,156
2022-08-03	29.350	29.650	28.650	28.650	28.251	716,287
2022-08-02	30.650	30.650	29.650	29.750	28.843	389,508
2022-08-01	30.900	30.900	30.450	30.450	29.521	232,485
2022-07-29	31.450	31.450	30.750	30.900	29.957	324,704
2022-07-28	31.000	31.300	30.650	30.950	30.006	335,272
2022-07-27	30.150	30.800	30.050	30.800	29.860	353,656
2022-07-26	30.550	30.700	29.950	30.150	29.230	341,058
2022-07-25	30.450	31.250	30.450	30.700	29.764	741,510
2022-07-22	30.450	30.900	30.300	30.500	29.570	559,735
2022-07-21	30.000	30.500	29.900	30.350	29.424	691,471
2022-07-20	30.600	30.700	29.900	29.900	28.988	442,934
2022-07-19	29.900	30.800	29.900	30.050	29.133	612,054
2022-07-18	30.600	30.600	29.700	30.000	29.085	1,041,348
2022-07-15	30.200	31.550	29.400	30.600	29.667	3,500,890
2022-07-14	28.050	29.950	27.800	29.750	28.843	1,752,596
2022-07-13	27.450	29.100	27.450	28.050	27.194	1,069,394
2022-07-12	27.700	27.700	26.700	26.850	26.031	304,406
2022-07-11	28.200	28.600	27.800	28.000	27.146	193,669
2022-07-08	27.600	28.450	27.600	28.100	27.243	830,369
2022-07-07	26.350	27.800	26.100	27.800	26.952	1,105,688
2022-07-06	27.000	27.300	26.150	26.150	25.352	378,415
2022-07-05	26.800	27.950	26.350	26.900	26.079	619,938
2022-07-04	26.100	26.950	26.100	26.200	25.401	425,220
2022-07-01	27.500	27.750	26.000	26.000	25.207	870,675
2022-06-30	28.500	28.550	27.500	27.550	26.710	598,777
2022-06-29	28.500	29.000	28.500	28.700	27.825	134,202
2022-06-28	29.500	29.500	28.800	28.950	28.067	238,154
2022-06-27	29.600	29.850	29.450	29.500	28.600	328,108
2022-06-24	28.750	29.750	28.650	29.100	28.212	607,053
2022-06-23	28.600	28.800	27.900	28.300	27.437	364,188
2022-06-22	29.500	29.750	28.300	28.400	27.534	418,891
2022-06-21	28.300	29.550	28.300	29.500	28.600	539,422
2022-06-20	29.900	29.900	28.100	28.100	27.243	859,736
2022-06-17	30.300	30.450	29.500	29.700	28.794	555,110
2022-06-16	32.800	32.800	30.500	30.600	29.667	1,483,617
2022-06-15	31.800	32.550	31.600	32.250	31.266	1,331,404
2022-06-14	31.550	31.950	31.150	31.550	30.588	636,468
2022-06-13	31.700	32.600	31.550	31.750	30.782	1,128,441
2022-06-10	31.350	32.500	31.200	32.050	31.072	1,484,622
2022-06-09	31.150	31.900	31.150	31.800	30.830	455,620
2022-06-08	31.650	32.300	31.400	31.450	30.491	632,230
2022-06-07	31.700	31.850	31.300	31.550	30.588	522,440
2022-06-06	31.550	32.550	31.100	31.700	30.733	2,134,581
2022-06-02	31.200	31.600	30.900	31.300	30.345	751,410
2022-06-01	30.400	31.750	30.350	31.350	30.394	1,517,800
2022-05-31	30.300	30.450	30.000	30.400	29.473	226,817
2022-05-30	30.200	30.500	30.200	30.300	29.376	278,211
2022-05-27	30.100	30.400	29.950	30.200	29.279	273,713
2022-05-26	30.300	30.350	29.900	29.950	29.036	244,017
2022-05-25	29.600	30.200	29.550	30.050	29.133	373,210
2022-05-24	30.150	30.600	29.500	29.550	28.649	294,087
2022-05-23	30.250	30.350	29.600	30.100	29.182	390,279
2022-05-20	30.400	30.400	29.800	30.000	29.085	643,002
2022-05-19	28.950	30.650	28.850	30.250	29.327	2,427,512
2022-05-18	28.900	30.100	28.800	29.650	28.746	1,142,865
2022-05-17	27.700	28.450	27.600	28.400	27.534	311,218
2022-05-16	27.500	27.800	27.250	27.300	26.467	240,167

← NewerPage 18 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.