Kinko Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	25.100	25.450	24.900	25.400	25.400	396,020
2025-07-25	25.600	25.600	25.100	25.100	25.100	427,010
2025-07-24	25.200	25.650	25.100	25.550	25.550	695,198
2025-07-23	24.750	25.200	24.750	24.850	24.850	355,102
2025-07-22	25.300	25.350	24.550	24.550	24.550	450,000
2025-07-21	25.100	25.450	25.100	25.250	25.250	349,000
2025-07-18	25.400	25.600	25.000	25.100	25.100	376,300
2025-07-17	24.450	25.250	24.450	25.150	25.150	731,120
2025-07-16	24.100	24.750	24.100	24.450	24.450	295,000
2025-07-15	24.250	24.500	24.250	24.350	24.350	123,002
2025-07-14	24.350	24.450	24.200	24.200	24.200	230,061
2025-07-11	24.050	24.850	24.050	24.550	24.550	319,200
2025-07-10	24.150	24.500	24.150	24.150	24.150	180,701
2025-07-09	24.100	24.500	24.100	24.250	24.250	231,010
2025-07-08	24.450	24.450	23.950	24.150	24.150	317,240
2025-07-07	24.300	24.500	23.850	24.250	24.250	311,003
2025-07-04	25.400	25.500	24.550	24.550	24.550	530,010
2025-07-03	25.150	25.400	25.050	25.200	25.200	404,045
2025-07-02	24.950	25.000	24.750	24.900	24.900	218,015
2025-07-01	25.300	25.350	24.850	24.950	24.950	451,000
2025-06-30	25.200	26.050	24.750	24.800	24.800	1,733,091
2025-06-27	25.300	25.550	25.000	25.150	25.150	360,483
2025-06-26	25.150	25.500	25.150	25.300	25.300	367,016
2025-06-25	25.650	25.650	25.000	25.150	25.150	297,000
2025-06-24	24.750	25.450	24.750	25.250	25.250	484,400
2025-06-23	24.300	24.450	23.900	24.400	24.400	259,000
2025-06-20	24.950	25.100	24.450	24.650	24.650	289,001
2025-06-19	25.350	25.400	24.850	24.950	24.950	356,000
2025-06-18	25.400	25.650	25.350	25.450	25.450	243,049
2025-06-17	25.300	25.750	25.250	25.350	25.350	313,055
2025-06-16	25.250	25.400	24.900	25.250	25.250	261,002
2025-06-13	25.900	26.050	25.350	25.400	25.400	604,005
2025-06-12	26.200	26.750	25.750	26.000	26.000	684,020
2025-06-11	25.750	26.100	25.500	26.000	26.000	417,042
2025-06-10	25.400	25.900	25.350	25.800	25.800	381,015
2025-06-09	25.800	25.850	25.000	25.100	25.100	498,020
2025-06-06	26.150	26.150	25.600	25.600	25.600	345,000
2025-06-05	25.700	26.550	25.500	26.050	26.050	690,100
2025-06-04	25.600	25.800	25.400	25.550	25.550	374,000
2025-06-03	25.650	25.750	25.050	25.050	25.050	445,002
2025-06-02	26.100	26.100	25.300	25.300	25.300	741,002
2025-05-29	26.250	27.150	26.150	26.300	26.300	1,949,020
2025-05-28	26.600	26.600	25.750	25.850	25.850	557,000
2025-05-27	26.500	26.900	26.050	26.250	26.250	512,000
2025-05-26	26.300	26.650	26.100	26.450	26.450	486,022
2025-05-23	25.900	26.800	25.600	26.200	26.200	1,016,000
2025-05-22	26.150	26.150	25.650	25.700	25.700	329,001
2025-05-21	25.900	26.450	25.900	26.300	26.300	406,001
2025-05-20	26.300	26.700	25.900	25.900	25.900	554,010
2025-05-19	26.400	26.600	25.850	25.950	25.950	441,485
2025-05-16	26.800	26.900	26.400	26.400	26.400	592,060
2025-05-15	26.750	27.200	26.550	26.650	26.650	703,051
2025-05-14	26.550	27.150	26.200	26.600	26.600	915,231
2025-05-13	26.700	26.700	26.150	26.300	26.300	811,002
2025-05-12	25.550	26.600	25.500	26.100	26.100	1,686,039
2025-05-09	25.300	25.500	24.800	25.400	25.400	532,035
2025-05-08	24.850	25.300	24.850	25.300	25.300	455,911
2025-05-07	24.800	24.800	24.400	24.700	24.700	323,511
2025-05-06	24.300	24.750	24.250	24.700	24.700	401,101
2025-05-05	25.850	25.850	23.800	24.600	24.600	1,217,200

← NewerPage 6 of 21 · 1,217 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.