Kinko Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	32.500	32.750	31.850	32.500	31.509	549,393
2022-02-11	33.000	33.400	32.750	32.800	31.799	359,875
2022-02-10	33.400	33.800	33.000	33.100	32.090	378,767
2022-02-09	33.450	33.650	32.600	33.400	32.381	728,492
2022-02-08	32.550	33.300	32.500	33.200	32.187	782,255
2022-02-07	32.000	32.550	31.500	32.350	31.363	694,537
2022-01-26	31.900	32.250	31.350	31.600	30.636	781,918
2022-01-25	32.300	32.950	31.700	31.950	30.975	957,521
2022-01-24	32.200	32.300	31.000	32.100	31.121	999,282
2022-01-21	32.800	33.000	32.300	32.400	31.412	1,058,645
2022-01-20	33.100	33.200	32.800	33.000	31.993	509,595
2022-01-19	33.000	33.300	32.650	33.050	32.042	678,104
2022-01-18	34.100	34.350	33.600	33.700	32.672	668,877
2022-01-17	33.150	33.900	32.900	33.750	32.721	588,006
2022-01-14	33.600	33.650	32.550	33.100	32.090	1,405,757
2022-01-13	34.200	34.350	33.400	33.900	32.866	927,435
2022-01-12	34.350	34.650	33.500	33.800	32.769	1,519,372
2022-01-11	35.300	35.300	34.100	34.100	33.060	1,557,274
2022-01-10	34.800	35.250	34.250	35.000	33.932	1,117,496
2022-01-07	36.400	36.550	34.900	35.100	34.029	2,724,104
2022-01-06	37.150	37.150	36.100	36.200	35.096	2,707,071
2022-01-05	38.150	38.700	37.300	37.300	36.162	9,202,528
2022-01-04	36.800	37.750	36.400	37.400	36.259	3,947,080
2022-01-03	37.000	37.900	36.500	36.700	35.581	4,675,277
2021-12-30	36.650	36.700	35.900	36.600	35.484	1,431,336
2021-12-29	36.450	36.650	36.050	36.400	35.290	1,284,378
2021-12-28	36.800	36.900	35.800	35.950	34.853	1,424,185
2021-12-27	36.450	37.250	36.250	36.350	35.241	2,332,600
2021-12-24	36.550	36.550	35.950	36.100	34.999	935,901
2021-12-23	36.650	36.900	35.950	36.150	35.047	1,756,132
2021-12-22	36.000	36.650	36.000	36.200	35.096	1,710,019
2021-12-21	35.850	36.700	35.700	35.850	34.756	2,265,935
2021-12-20	36.000	36.450	35.300	35.450	34.369	2,292,643
2021-12-17	36.550	36.950	35.750	36.200	35.096	4,294,903
2021-12-16	36.100	37.600	36.100	37.300	36.162	6,689,535
2021-12-15	35.600	36.300	35.350	35.800	34.708	1,549,029
2021-12-14	36.900	37.150	35.300	35.550	34.466	2,769,772
2021-12-13	36.050	37.750	36.050	36.900	35.774	4,071,680
2021-12-10	37.550	37.750	36.250	36.350	35.241	3,650,002
2021-12-09	38.750	39.500	36.500	37.000	35.871	21,068,892
2021-12-08	35.600	37.650	35.000	37.650	36.502	17,716,939
2021-12-07	34.300	34.600	34.050	34.250	33.205	1,347,174
2021-12-06	34.200	34.350	33.850	34.100	33.060	2,077,585
2021-12-03	33.300	34.850	33.000	34.800	33.738	5,049,300
2021-12-02	33.600	33.600	32.500	32.550	31.557	1,538,833
2021-12-01	33.800	33.800	32.900	33.800	32.769	1,400,022
2021-11-30	34.100	34.250	33.350	33.800	32.769	1,944,843
2021-11-29	32.000	33.350	31.550	33.100	32.090	2,400,712
2021-11-26	34.500	35.150	33.150	33.400	32.381	2,609,670
2021-11-25	34.550	36.250	34.550	34.850	33.787	4,325,850
2021-11-24	34.500	35.450	34.000	34.550	33.496	3,662,462
2021-11-23	36.300	36.800	35.100	35.300	34.223	5,262,815
2021-11-22	37.200	38.800	36.200	37.300	36.162	13,161,556
2021-11-19	36.550	37.800	36.000	37.200	36.065	13,123,016
2021-11-18	38.700	40.050	35.600	35.600	34.514	17,640,097
2021-11-17	37.550	38.000	35.200	37.300	36.162	23,564,538
2021-11-16	38.150	38.150	38.150	38.150	36.986	5,041,911
2021-11-15	33.700	34.700	33.600	34.700	33.642	4,350,360
2021-11-12	30.200	32.800	30.200	31.550	30.588	4,272,315
2021-11-11	30.300	30.600	30.100	30.350	29.424	571,600

← NewerPage 20 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.