Kinko Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	59.900	62.800	59.400	60.400	60.400	9,559,574
2026-01-15	57.600	59.800	57.300	59.500	59.500	5,164,203
2026-01-14	58.800	58.800	57.500	57.500	57.500	3,875,328
2026-01-13	60.300	60.400	57.000	58.300	58.300	7,570,781
2026-01-12	59.000	61.100	58.800	59.500	59.500	4,180,143
2026-01-09	60.500	61.300	58.800	59.000	59.000	5,746,180
2026-01-08	62.400	63.900	59.400	60.000	60.000	9,473,644
2026-01-07	64.100	65.500	61.500	61.700	61.700	9,129,812
2026-01-06	65.500	65.700	63.500	64.000	64.000	7,210,752
2026-01-05	67.000	67.500	65.100	65.300	65.300	6,823,498
2026-01-02	67.300	67.500	65.500	66.400	66.400	9,416,017
2025-12-31	68.000	68.900	66.200	66.800	66.800	8,418,310
2025-12-30	67.000	68.900	66.200	67.900	67.900	8,628,771
2025-12-29	69.100	70.500	66.100	67.300	67.300	16,819,059
2025-12-26	66.500	68.600	65.800	67.800	67.800	13,651,626
2025-12-24	65.400	67.300	63.400	66.200	66.200	16,755,481
2025-12-23	63.000	66.000	62.800	65.000	65.000	17,842,221
2025-12-22	64.000	64.200	61.300	62.800	62.800	13,398,671
2025-12-19	60.500	63.100	60.200	62.800	62.800	11,426,159
2025-12-18	61.600	61.600	59.100	59.600	59.600	8,572,636
2025-12-17	59.300	62.300	59.200	61.700	61.700	14,214,414
2025-12-16	61.900	62.000	58.800	59.000	59.000	13,998,577
2025-12-15	65.800	66.700	61.200	62.200	62.200	34,996,053
2025-12-12	60.400	65.300	60.300	65.300	65.300	20,775,207
2025-12-11	58.000	62.200	58.000	59.400	59.400	19,354,719
2025-12-10	57.000	61.100	57.000	58.000	58.000	18,282,739
2025-12-09	57.000	57.800	56.000	56.900	56.900	6,786,274
2025-12-08	57.900	58.300	55.200	56.900	56.900	9,460,106
2025-12-05	57.300	57.800	55.000	56.300	56.300	7,457,328
2025-12-04	56.700	57.800	55.900	57.000	57.000	5,876,609
2025-12-03	57.200	57.500	55.900	56.700	56.700	5,978,237
2025-12-02	56.300	58.400	55.900	56.800	56.800	6,992,952
2025-12-01	56.000	56.700	54.000	56.700	56.700	8,774,761
2025-11-28	59.800	59.900	56.500	56.800	56.800	10,270,437
2025-11-27	57.300	59.500	56.100	59.400	59.400	11,472,792
2025-11-26	59.300	61.900	56.500	57.000	57.000	21,411,443
2025-11-25	60.700	62.200	58.700	58.900	58.900	26,255,304
2025-11-24	56.300	60.900	55.400	59.200	59.200	21,058,015
2025-11-21	57.200	57.700	54.000	55.400	55.400	11,693,464
2025-11-20	58.000	59.400	55.000	58.200	58.200	21,104,261
2025-11-19	56.900	58.900	54.800	56.500	56.500	32,257,586
2025-11-18	53.700	58.900	52.800	56.600	56.600	28,746,029
2025-11-17	55.300	57.500	52.600	53.700	53.700	36,962,603
2025-11-14	47.500	53.500	47.050	53.500	53.500	16,326,891
2025-11-13	48.200	49.000	46.750	48.700	48.700	7,217,837
2025-11-12	47.050	50.200	47.050	48.400	48.400	15,384,953
2025-11-11	45.200	48.100	44.950	46.850	46.850	6,614,270
2025-11-10	47.500	48.200	44.950	45.300	45.300	6,815,450
2025-11-07	48.250	48.400	45.600	46.850	46.850	8,648,026
2025-11-06	45.050	48.300	45.050	47.800	47.800	9,021,194
2025-11-05	43.850	45.000	43.500	44.550	44.550	3,844,351
2025-11-04	46.350	47.300	45.150	45.250	45.250	6,416,426
2025-11-03	46.400	48.950	45.550	46.800	46.800	15,723,218
2025-10-31	43.600	46.850	43.150	46.000	46.000	14,044,295
2025-10-30	44.000	44.750	42.200	43.000	43.000	3,653,251
2025-10-29	43.200	44.200	42.650	43.600	43.600	3,661,442
2025-10-28	43.500	43.700	41.500	43.000	43.000	3,733,161
2025-10-27	44.500	44.500	42.950	43.200	43.200	3,666,302
2025-10-23	43.400	45.500	43.050	43.700	43.700	7,552,892
2025-10-22	44.250	46.650	43.500	43.800	43.800	14,953,361

← NewerPage 4 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.