Kinko Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	26.650	27.250	26.600	27.050	26.225	244,103
2022-05-12	27.050	27.500	26.400	26.400	25.595	385,477
2022-05-11	27.350	27.900	27.000	27.250	26.419	316,186
2022-05-10	27.200	27.700	26.200	27.600	26.758	521,539
2022-05-09	28.950	28.950	27.700	27.900	27.049	361,550
2022-05-06	28.650	29.050	28.650	28.950	28.067	122,565
2022-05-05	29.600	29.650	29.200	29.400	28.503	167,048
2022-05-04	29.150	29.250	28.900	29.050	28.164	104,205
2022-05-03	28.200	29.100	28.200	29.050	28.164	165,228
2022-04-29	28.900	29.150	28.700	28.850	27.970	188,906
2022-04-28	29.200	29.200	28.000	28.500	27.631	319,882
2022-04-27	28.600	28.750	27.850	28.400	27.534	551,012
2022-04-26	29.400	29.700	28.800	29.200	28.309	445,453
2022-04-25	29.800	29.800	29.000	29.250	28.358	414,238
2022-04-22	30.700	30.850	30.350	30.400	29.473	242,502
2022-04-21	31.000	31.500	30.800	30.900	29.957	199,336
2022-04-20	30.750	30.950	30.500	30.850	29.909	151,165
2022-04-19	31.000	31.250	30.550	30.650	29.715	270,152
2022-04-18	31.650	31.650	30.900	30.900	29.957	425,274
2022-04-15	31.800	31.800	30.900	31.800	30.830	684,736
2022-04-14	31.700	32.100	31.500	31.800	30.830	718,881
2022-04-13	31.500	31.500	31.150	31.350	30.394	323,274
2022-04-12	30.600	31.300	30.500	31.150	30.200	365,804
2022-04-11	32.000	32.000	30.850	31.000	30.054	636,240
2022-04-08	31.150	32.800	31.000	31.850	30.878	1,758,828
2022-04-07	31.000	31.000	30.050	30.150	29.230	521,906
2022-04-06	30.250	31.050	30.250	31.000	30.054	805,017
2022-04-01	29.750	30.350	29.350	30.250	29.327	412,320
2022-03-31	30.500	30.900	29.900	30.000	29.085	278,914
2022-03-30	30.300	30.700	30.050	30.500	29.570	530,531
2022-03-29	30.200	30.400	29.850	29.850	28.939	289,191
2022-03-28	29.400	29.950	29.250	29.950	29.036	225,186
2022-03-25	30.000	30.350	29.800	29.800	28.891	310,342
2022-03-24	29.900	30.200	29.800	30.100	29.182	285,510
2022-03-23	29.850	30.100	29.850	30.050	29.133	349,079
2022-03-22	29.650	29.750	29.400	29.750	28.843	178,674
2022-03-21	29.700	30.100	29.550	29.700	28.794	204,555
2022-03-18	29.000	29.550	28.950	29.500	28.600	354,381
2022-03-17	28.700	29.250	28.700	29.150	28.261	381,649
2022-03-16	28.500	28.700	28.050	28.350	27.485	532,118
2022-03-15	29.000	29.150	28.200	28.250	27.388	477,785
2022-03-14	29.300	29.400	29.000	29.100	28.212	202,260
2022-03-11	29.700	29.700	29.100	29.250	28.358	333,741
2022-03-10	29.700	30.000	29.600	29.700	28.794	363,164
2022-03-09	28.850	29.450	28.850	29.100	28.212	483,361
2022-03-08	28.600	29.700	28.600	28.650	27.776	635,449
2022-03-07	29.800	30.150	28.600	29.250	28.358	957,484
2022-03-04	31.050	31.050	30.400	30.500	29.570	395,852
2022-03-03	31.500	31.700	31.000	31.000	30.054	430,779
2022-03-02	31.000	31.100	30.700	31.000	30.054	220,552
2022-03-01	30.800	31.100	30.500	31.050	30.103	432,758
2022-02-25	30.300	30.800	29.950	30.250	29.327	688,808
2022-02-24	31.100	31.100	29.800	29.950	29.036	1,416,987
2022-02-23	31.300	31.700	31.250	31.500	30.539	452,480
2022-02-22	31.800	32.050	31.050	31.250	30.297	742,682
2022-02-21	32.300	32.300	31.700	31.950	30.975	960,431
2022-02-18	32.200	32.450	32.000	32.300	31.315	320,986
2022-02-17	32.950	33.050	32.400	32.450	31.460	358,731
2022-02-16	32.850	33.250	32.600	32.650	31.654	356,602
2022-02-15	32.400	33.000	32.400	32.400	31.412	463,225

← NewerPage 19 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.