Kinko Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	40.100	44.200	40.000	43.900	43.900	13,742,019
2025-10-20	39.550	40.450	39.200	40.200	40.200	2,711,500
2025-10-17	41.000	41.950	39.500	39.550	39.550	5,045,339
2025-10-16	43.250	43.600	40.650	41.600	41.600	6,376,859
2025-10-15	44.000	44.400	42.300	42.950	42.950	6,472,065
2025-10-14	46.350	46.800	42.900	43.150	43.150	9,177,242
2025-10-13	40.850	44.800	40.800	44.250	44.250	8,269,600
2025-10-09	44.900	44.950	42.800	43.050	43.050	7,803,495
2025-10-08	42.700	45.000	41.550	44.350	44.350	11,367,748
2025-10-07	40.500	43.400	40.050	42.950	42.950	10,735,887
2025-10-03	39.350	40.500	39.150	39.850	39.850	4,522,387
2025-10-02	39.950	40.000	38.650	39.150	39.150	3,832,730
2025-10-01	38.150	40.200	37.700	39.350	39.350	5,748,986
2025-09-30	35.950	37.950	35.600	37.750	37.750	3,194,551
2025-09-29	35.750	35.750	35.750	35.750	35.750	0
2025-09-26	36.200	36.800	35.500	35.750	35.750	2,301,952
2025-09-25	35.350	37.450	35.100	36.800	36.800	4,814,560
2025-09-24	37.700	37.850	34.500	35.250	35.250	10,696,652
2025-09-23	41.950	41.950	38.050	38.050	38.050	15,202,591
2025-09-22	40.550	42.600	40.000	42.250	42.250	10,512,389
2025-09-19	39.600	40.400	39.000	39.950	39.950	3,821,556
2025-09-18	38.850	39.350	38.200	39.350	39.350	3,464,344
2025-09-17	39.250	41.650	38.300	38.500	38.500	11,869,350
2025-09-16	39.000	39.500	38.100	39.250	39.250	4,742,034
2025-09-15	38.500	39.300	38.000	38.250	38.250	3,532,419
2025-09-12	38.600	39.550	37.850	38.200	38.200	3,895,409
2025-09-11	37.950	38.450	37.000	38.350	38.350	3,718,525
2025-09-10	38.550	38.550	37.400	37.550	37.550	2,473,322
2025-09-09	38.850	39.800	37.600	37.900	37.900	5,298,358
2025-09-08	38.300	38.850	37.600	38.500	38.500	3,591,320
2025-09-05	37.300	38.150	37.300	37.850	37.850	3,108,622
2025-09-04	38.300	38.800	36.950	36.950	36.950	4,416,423
2025-09-03	37.300	38.500	36.400	38.000	38.000	4,139,134
2025-09-02	38.000	38.700	36.250	36.950	36.950	5,297,253
2025-09-01	38.800	38.800	37.050	37.200	37.200	5,858,358
2025-08-29	40.000	40.800	38.600	39.050	39.050	8,848,617
2025-08-28	39.400	39.700	38.650	39.250	39.250	6,632,391
2025-08-27	38.300	39.300	37.950	38.850	38.850	7,198,016
2025-08-26	37.000	39.000	36.700	38.250	38.250	12,976,474
2025-08-25	35.950	36.700	35.400	36.700	36.700	7,975,283
2025-08-22	34.950	34.950	34.000	34.400	34.400	2,576,333
2025-08-21	34.100	35.950	33.950	34.450	34.450	7,606,208
2025-08-20	34.500	34.500	32.750	33.700	33.700	3,619,940
2025-08-19	34.950	35.500	34.100	34.350	34.350	4,759,047
2025-08-18	33.700	35.000	33.400	34.700	34.700	6,933,999
2025-08-15	32.150	33.400	32.000	33.400	33.400	6,214,898
2025-08-14	31.900	33.200	31.650	32.150	32.150	7,102,351
2025-08-13	30.500	31.950	30.300	31.200	31.200	6,391,325
2025-08-12	30.500	30.500	29.650	30.000	30.000	2,124,096
2025-08-11	29.500	30.100	29.200	30.050	30.050	3,380,936
2025-08-08	29.000	29.500	28.450	29.200	29.200	2,634,463
2025-08-07	28.750	28.750	27.750	28.150	28.150	1,582,151
2025-08-06	29.000	29.200	28.350	28.400	28.400	2,329,014
2025-08-05	27.800	29.750	27.650	29.000	29.000	6,973,439
2025-08-04	27.600	28.250	26.800	27.500	27.500	6,893,014
2025-08-01	25.450	26.600	25.350	26.450	26.450	1,521,288
2025-07-31	25.800	25.950	25.600	25.750	25.750	840,013
2025-07-30	25.300	26.250	25.300	25.800	25.800	3,903,057
2025-07-29	25.450	25.800	25.300	25.350	25.350	660,040
2025-07-28	25.100	25.450	24.900	25.400	25.400	396,020

← NewerPage 5 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.