Kinko Optical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 29.950 | 30.500 | 29.700 | 30.350 | 29.424 | 1,028,348 |
| 2021-11-09 | 29.950 | 29.950 | 29.450 | 29.800 | 28.891 | 532,153 |
| 2021-11-08 | 29.800 | 30.000 | 29.500 | 29.700 | 28.794 | 532,943 |
| 2021-11-05 | 30.450 | 30.750 | 29.600 | 29.800 | 28.891 | 532,930 |
| 2021-11-04 | 30.000 | 30.650 | 29.950 | 30.250 | 29.327 | 1,074,614 |
| 2021-11-03 | 29.700 | 29.950 | 29.050 | 29.850 | 28.939 | 653,876 |
| 2021-11-02 | 30.700 | 31.200 | 29.300 | 29.450 | 28.552 | 2,251,619 |
| 2021-11-01 | 29.900 | 30.400 | 29.800 | 30.200 | 29.279 | 1,471,314 |
| 2021-10-29 | 29.250 | 29.800 | 29.250 | 29.500 | 28.600 | 934,149 |
| 2021-10-28 | 29.500 | 29.950 | 29.200 | 29.200 | 28.309 | 523,277 |
| 2021-10-27 | 28.950 | 29.750 | 28.950 | 29.650 | 28.746 | 852,650 |
| 2021-10-26 | 29.900 | 30.750 | 29.100 | 29.100 | 28.212 | 2,287,119 |
| 2021-10-25 | 28.150 | 28.900 | 28.150 | 28.850 | 27.970 | 506,878 |
| 2021-10-22 | 28.550 | 28.700 | 28.050 | 28.500 | 27.631 | 462,152 |
| 2021-10-21 | 28.600 | 28.950 | 28.000 | 28.100 | 27.243 | 610,957 |
| 2021-10-20 | 28.200 | 28.500 | 27.850 | 28.400 | 27.534 | 296,870 |
← NewerPage 21 of 21 · 1,216 trading days
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.