Kinko Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	24.950	26.200	24.950	25.400	25.400	2,087,392
2025-04-30	25.000	25.750	24.650	24.650	24.650	1,227,310
2025-04-29	24.500	24.950	24.500	24.850	24.850	787,920
2025-04-28	24.050	24.550	23.750	24.350	24.350	935,689
2025-04-25	24.200	24.550	23.650	24.300	24.300	1,004,439
2025-04-24	23.600	24.300	23.500	23.550	23.550	755,889
2025-04-23	23.400	23.700	23.200	23.500	23.500	598,377
2025-04-22	22.400	23.100	22.250	22.550	22.550	661,570
2025-04-21	23.650	23.950	22.700	22.750	22.750	1,028,295
2025-04-18	23.500	23.900	23.450	23.550	23.550	632,518
2025-04-17	23.950	23.950	23.200	23.500	23.500	818,627
2025-04-16	24.650	24.750	23.950	23.950	23.950	1,130,266
2025-04-15	23.950	25.150	23.900	24.800	24.800	1,707,972
2025-04-14	24.600	25.450	23.500	23.600	23.600	1,959,339
2025-04-11	23.250	24.300	22.500	24.100	24.100	1,259,187
2025-04-10	24.300	24.300	23.800	24.300	24.300	1,427,113
2025-04-09	23.400	23.950	22.100	22.100	22.100	2,548,028
2025-04-08	24.600	25.550	24.550	24.550	24.550	2,178,537
2025-04-07	27.250	27.250	27.250	27.250	27.250	101,908
2025-04-02	30.300	30.350	29.450	30.250	30.250	1,786,535
2025-04-01	29.350	30.450	28.400	30.100	30.100	2,755,505
2025-03-31	29.400	29.750	28.600	28.800	28.800	2,192,596
2025-03-28	30.700	30.950	30.150	30.950	30.950	1,765,029
2025-03-27	31.300	31.850	30.750	30.900	30.900	3,413,259
2025-03-26	30.900	32.200	30.900	31.300	31.300	5,869,116
2025-03-25	30.550	31.650	30.250	30.600	30.600	3,952,490
2025-03-24	30.250	31.200	29.750	30.250	30.250	4,492,481
2025-03-21	30.000	30.300	29.600	30.150	30.150	1,291,281
2025-03-20	29.300	30.050	29.150	29.550	29.550	1,148,462
2025-03-19	29.200	29.200	28.700	28.950	28.950	526,796
2025-03-18	29.250	29.300	28.900	28.900	28.900	722,069
2025-03-17	29.150	29.250	28.750	28.800	28.800	654,270
2025-03-14	28.750	29.050	28.200	28.900	28.900	1,048,620
2025-03-13	29.750	29.950	28.350	28.350	28.350	1,803,907
2025-03-12	29.800	30.000	29.500	29.500	29.500	875,817
2025-03-11	29.250	29.950	28.800	29.800	29.800	1,520,301
2025-03-10	29.950	31.750	29.950	30.000	30.000	2,798,019
2025-03-07	30.700	30.900	29.800	29.800	29.800	1,727,540
2025-03-06	31.900	32.250	30.700	30.700	30.700	1,969,084
2025-03-05	31.550	31.950	31.400	31.550	31.550	1,384,489
2025-03-04	30.500	31.400	30.200	31.300	31.300	1,406,260
2025-03-03	31.300	31.500	30.800	31.050	31.050	1,479,958
2025-02-27	32.300	32.950	31.550	31.750	31.750	3,542,192
2025-02-26	32.100	32.500	31.700	32.050	32.050	2,163,972
2025-02-25	32.150	32.750	31.950	32.000	32.000	2,596,500
2025-02-24	31.350	32.800	31.300	32.650	32.650	5,232,533
2025-02-21	31.950	32.500	31.800	31.800	31.800	3,011,034
2025-02-20	32.200	32.600	31.800	31.950	31.950	3,879,458
2025-02-19	32.800	33.700	32.200	32.200	32.200	10,908,087
2025-02-18	33.050	33.500	32.150	32.800	32.800	12,115,611
2025-02-17	32.600	33.700	31.600	32.600	32.600	20,647,246
2025-02-14	30.800	31.450	30.500	31.300	31.300	4,504,319
2025-02-13	32.800	32.950	30.750	31.000	31.000	18,243,243
2025-02-12	30.450	33.050	30.400	32.750	32.750	32,304,996
2025-02-11	29.900	31.950	29.700	30.050	30.050	9,157,084
2025-02-10	29.500	30.100	29.150	29.250	29.250	2,401,347
2025-02-07	29.300	30.050	29.150	29.450	29.450	3,595,094
2025-02-06	29.400	30.800	28.850	29.550	29.550	10,572,423
2025-02-05	27.650	28.550	27.200	28.200	28.200	2,560,845
2025-02-04	26.900	27.250	26.600	27.050	27.050	629,031

← NewerPage 7 of 21 · 1,219 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.