Kinko Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	66.000	67.900	65.800	67.600	67.600	2,506,676
2026-07-20	67.500	68.700	62.500	65.400	65.400	5,703,127
2026-07-17	74.500	74.800	69.300	69.300	69.300	7,341,778
2026-07-16	78.300	79.900	76.600	76.900	76.900	3,832,963
2026-07-15	80.100	80.900	76.900	78.300	78.300	4,089,177
2026-07-14	81.500	82.400	74.600	78.500	78.500	6,213,683
2026-07-13	81.100	84.700	80.700	82.800	82.800	9,564,841
2026-07-10	80.800	80.800	80.800	80.800	80.800	0
2026-07-09	78.500	83.400	78.300	80.800	80.800	7,987,322
2026-07-08	77.800	78.300	75.200	78.200	78.200	3,937,321
2026-07-07	81.300	82.200	75.100	75.100	75.100	5,485,969
2026-07-06	80.700	82.400	79.500	81.100	81.100	4,762,827
2026-07-03	80.000	80.900	79.100	80.000	80.000	3,040,640
2026-07-02	78.100	82.900	77.700	80.300	80.300	5,322,610
2026-07-01	81.100	83.500	79.000	79.200	79.200	6,222,017
2026-06-30	80.100	81.500	79.100	80.700	80.700	4,406,089
2026-06-29	81.300	82.100	78.000	79.200	79.200	7,102,274
2026-06-26	88.700	88.800	80.600	81.300	81.300	12,359,075
2026-06-25	89.700	94.800	88.100	89.400	89.400	16,673,297
2026-06-24	89.300	90.800	87.100	89.000	89.000	9,642,447
2026-06-23	97.500	97.600	89.400	90.300	90.300	15,201,748
2026-06-22	100.00	101.00	95.700	97.200	97.200	21,545,588
2026-06-18	95.800	98.300	93.100	97.100	97.100	30,656,143
2026-06-17	95.500	104.50	93.800	95.700	95.700	95,168,427
2026-06-16	87.200	95.300	86.400	95.300	95.300	49,395,976
2026-06-15	83.800	89.600	82.800	86.700	86.700	22,243,302
2026-06-12	82.100	84.800	80.000	82.400	82.400	13,703,500
2026-06-11	80.800	82.000	77.000	79.300	79.300	16,803,370
2026-06-10	88.000	95.900	80.900	81.000	81.000	60,108,262
2026-06-09	80.500	88.000	80.500	88.000	88.000	21,924,660
2026-06-08	79.200	81.200	79.200	80.000	80.000	11,769,981
2026-06-05	85.000	89.000	82.200	87.900	87.900	38,240,308
2026-06-04	80.000	87.500	79.800	84.700	84.700	16,296,133
2026-06-03	79.000	82.400	78.200	80.600	80.600	7,399,921
2026-06-02	84.500	84.600	77.600	79.200	79.200	12,120,457
2026-06-01	83.900	86.400	83.400	84.500	84.500	16,476,092
2026-05-29	81.300	81.900	80.300	81.700	81.700	6,260,500
2026-05-28	82.500	84.400	79.400	80.700	80.700	13,443,278
2026-05-27	81.500	82.600	78.000	81.900	81.900	14,716,674
2026-05-26	86.200	86.200	80.300	81.000	81.000	17,122,756
2026-05-25	87.900	90.900	86.000	86.200	86.200	24,141,130
2026-05-22	89.000	89.500	84.100	85.800	85.800	40,109,498
2026-05-21	85.600	86.700	79.500	86.700	86.700	51,637,030
2026-05-20	76.300	78.900	76.000	78.900	78.900	17,602,451
2026-05-19	68.200	74.800	67.800	71.800	71.800	35,750,732
2026-05-18	67.400	68.500	65.900	68.000	68.000	7,424,092
2026-05-15	68.300	69.700	66.700	67.000	67.000	19,293,775
2026-05-14	62.800	68.300	62.800	68.300	68.300	11,941,678
2026-05-13	66.000	66.000	61.900	62.100	62.100	5,723,398
2026-05-12	66.100	67.600	65.100	66.000	66.000	6,384,452
2026-05-11	68.000	68.300	64.500	65.800	65.800	7,199,920
2026-05-08	72.200	73.300	65.900	66.000	66.000	14,976,002
2026-05-07	68.900	74.300	68.300	72.200	72.200	19,400,603
2026-05-06	68.500	69.000	64.600	68.200	68.200	13,975,250
2026-05-05	62.500	68.700	62.000	68.700	68.700	10,484,314
2026-05-04	62.900	63.700	62.100	62.500	62.500	3,056,504
2026-04-30	63.900	64.500	62.000	62.300	62.300	3,954,822
2026-04-29	64.800	65.000	62.900	62.900	62.900	4,342,936
2026-04-28	65.500	66.400	64.300	64.300	64.300	7,746,706
2026-04-27	64.600	66.900	63.600	65.900	65.900	17,328,471

← NewerPage 2 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.