Kinko Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	61.000	63.500	59.700	60.900	60.900	4,283,429
2026-04-23	65.800	65.900	58.900	60.800	60.800	8,355,226
2026-04-22	67.500	67.600	65.000	65.000	65.000	7,531,990
2026-04-21	65.900	70.200	62.700	68.200	68.200	14,249,869
2026-04-20	62.500	67.900	62.400	65.900	65.900	13,144,676
2026-04-17	60.400	63.000	60.300	62.100	62.100	5,687,187
2026-04-16	61.300	62.400	60.500	60.800	60.800	3,116,306
2026-04-15	64.500	64.600	61.200	61.300	61.300	5,875,027
2026-04-14	63.800	65.800	62.000	62.800	62.800	14,372,120
2026-04-13	55.800	60.500	54.800	60.500	60.500	5,135,628
2026-04-10	55.800	56.900	54.800	55.000	55.000	2,286,721
2026-04-09	55.000	58.400	54.800	55.300	55.300	4,589,414
2026-04-08	51.300	54.500	51.200	54.500	54.500	3,178,080
2026-04-07	51.800	52.100	49.550	49.550	49.550	1,816,121
2026-04-02	50.300	51.000	49.400	50.200	50.200	1,200,588
2026-04-01	51.000	51.100	49.600	50.300	50.300	1,275,054
2026-03-31	49.800	50.500	48.200	49.000	49.000	1,701,396
2026-03-30	49.700	50.100	49.100	49.800	49.800	1,367,513
2026-03-27	51.500	51.600	49.600	51.000	51.000	3,026,002
2026-03-26	53.900	54.200	51.800	51.800	51.800	1,925,508
2026-03-25	54.400	55.100	53.300	53.500	53.500	1,916,437
2026-03-24	55.500	56.100	52.200	53.800	53.800	2,000,005
2026-03-23	58.000	58.000	54.000	54.300	54.300	3,698,502
2026-03-20	60.600	61.000	58.100	59.400	59.400	4,810,140
2026-03-19	57.200	61.600	57.200	60.200	60.200	11,520,303
2026-03-18	54.400	57.700	54.000	57.700	57.700	6,559,107
2026-03-17	52.700	53.300	52.400	52.500	52.500	1,219,211
2026-03-16	52.400	52.400	51.000	52.400	52.400	1,247,487
2026-03-13	51.600	53.000	51.200	51.500	51.500	1,889,189
2026-03-12	52.900	53.700	52.000	52.100	52.100	1,626,345
2026-03-11	52.400	53.600	52.400	53.400	53.400	1,552,581
2026-03-10	52.600	53.200	51.300	51.900	51.900	1,893,125
2026-03-09	51.100	52.500	51.000	52.000	52.000	3,375,189
2026-03-06	55.000	56.700	54.700	56.600	56.600	1,340,055
2026-03-05	55.400	56.100	54.500	55.600	55.600	2,198,457
2026-03-04	56.800	57.200	52.900	53.100	53.100	4,845,119
2026-03-03	61.500	62.300	58.400	58.700	58.700	4,103,329
2026-03-02	61.700	62.500	60.700	61.500	61.500	3,622,003
2026-02-26	65.600	65.600	63.000	63.400	63.400	6,323,147
2026-02-25	62.600	67.000	60.900	65.200	65.200	11,231,465
2026-02-24	61.000	62.100	59.900	61.900	61.900	3,912,444
2026-02-23	59.300	61.100	58.500	61.000	61.000	4,182,072
2026-02-11	58.800	59.300	58.000	58.300	58.300	2,060,902
2026-02-10	59.500	59.700	57.700	58.600	58.600	3,628,505
2026-02-09	63.600	64.500	59.100	59.300	59.300	9,053,654
2026-02-06	59.900	61.800	57.300	60.200	60.200	10,045,202
2026-02-05	59.500	60.700	58.100	58.300	58.300	4,888,132
2026-02-04	59.700	60.900	58.400	60.000	60.000	3,928,551
2026-02-03	61.700	62.400	59.600	60.300	60.300	5,291,485
2026-02-02	65.500	66.000	59.600	60.000	60.000	9,599,733
2026-01-30	68.600	69.000	65.000	65.500	65.500	10,000,025
2026-01-29	71.000	72.300	68.100	68.600	68.600	14,826,068
2026-01-28	79.000	79.000	71.000	72.800	72.800	26,215,614
2026-01-27	76.000	80.500	71.700	78.800	78.800	40,417,080
2026-01-26	68.800	73.400	68.600	73.400	73.400	9,965,365
2026-01-23	66.200	68.100	64.800	66.800	66.800	20,014,813
2026-01-22	62.100	63.800	61.000	63.700	63.700	10,327,613
2026-01-21	60.600	62.400	60.600	60.700	60.700	7,349,300
2026-01-20	60.400	62.400	59.400	60.400	60.400	4,967,156
2026-01-19	60.600	61.200	59.400	60.300	60.300	4,787,500

← NewerPage 3 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.