Kinko Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	26.100	26.700	25.800	26.650	26.650	536,754
2025-01-22	26.850	26.850	26.300	26.600	26.600	334,991
2025-01-21	27.150	27.200	26.650	26.650	26.650	281,656
2025-01-20	26.800	27.150	26.450	26.950	26.950	415,612
2025-01-17	27.200	27.200	26.500	26.500	26.500	539,373
2025-01-16	27.600	27.850	27.000	27.000	27.000	1,021,389
2025-01-15	26.200	27.200	26.200	27.100	27.100	1,063,019
2025-01-14	26.500	26.550	25.850	26.300	26.300	736,833
2025-01-13	27.000	27.150	25.900	26.350	26.350	1,440,385
2025-01-10	26.600	28.300	26.600	27.150	27.150	2,640,418
2025-01-09	28.200	28.200	26.600	26.600	26.600	1,999,741
2025-01-08	27.600	28.200	27.450	28.200	28.200	1,408,575
2025-01-07	28.000	28.150	27.350	27.550	27.550	1,715,174
2025-01-06	27.900	28.250	27.000	27.900	27.900	1,868,883
2025-01-03	28.250	28.650	27.300	27.300	27.300	2,416,304
2025-01-02	29.600	29.650	28.450	28.450	28.450	3,358,487
2024-12-31	28.600	30.150	28.600	29.650	29.650	5,919,933
2024-12-30	29.500	29.900	28.600	28.600	28.600	2,957,099
2024-12-27	29.950	30.100	29.000	29.450	29.450	5,645,228
2024-12-26	30.400	32.500	30.050	30.100	30.100	27,697,922
2024-12-25	27.400	29.950	27.300	29.950	29.950	11,934,637
2024-12-24	27.900	28.400	27.200	27.250	27.250	2,978,144
2024-12-23	28.250	28.450	27.600	27.800	27.800	4,055,087
2024-12-20	29.000	29.250	28.100	28.250	28.250	8,318,330
2024-12-19	27.800	30.500	27.300	29.300	29.300	31,445,039
2024-12-18	25.050	27.800	25.050	27.800	27.800	7,249,039
2024-12-17	24.200	26.000	24.100	25.300	25.300	1,212,402
2024-12-16	25.200	25.600	24.050	24.050	24.050	664,952
2024-12-13	25.000	25.450	24.550	25.200	25.200	298,705
2024-12-12	25.400	25.700	25.200	25.200	25.200	183,020
2024-12-11	25.650	25.850	25.350	25.350	25.350	262,912
2024-12-10	25.600	25.800	25.350	25.400	25.400	189,439
2024-12-09	25.200	25.800	25.200	25.550	25.550	533,124
2024-12-06	25.100	25.300	25.000	25.200	25.200	147,188
2024-12-05	25.350	25.400	25.000	25.100	25.100	159,579
2024-12-04	25.100	25.250	24.700	25.200	25.200	261,290
2024-12-03	24.950	25.050	24.750	24.900	24.900	120,194
2024-12-02	24.600	24.900	24.600	24.800	24.800	115,430
2024-11-29	24.050	25.000	24.000	24.450	24.450	185,077
2024-11-28	24.400	24.550	23.900	24.250	24.250	378,462
2024-11-27	24.900	25.250	24.500	24.500	24.500	288,048
2024-11-26	25.200	25.350	25.150	25.200	25.200	113,050
2024-11-25	24.900	25.400	24.900	25.300	25.300	263,077
2024-11-22	25.100	25.300	24.850	24.850	24.850	192,551
2024-11-21	25.350	25.400	24.850	24.950	24.950	542,926
2024-11-20	25.000	25.850	25.000	25.300	25.300	541,702
2024-11-19	24.600	25.100	24.600	25.100	25.100	244,423
2024-11-18	24.850	25.000	24.150	24.550	24.550	454,523
2024-11-15	25.000	25.250	24.800	24.850	24.850	275,248
2024-11-14	25.150	25.300	24.800	24.800	24.800	197,562
2024-11-13	25.200	25.450	25.050	25.050	25.050	277,933
2024-11-12	25.350	25.350	24.850	25.150	25.150	243,103
2024-11-11	25.050	25.450	25.000	25.400	25.400	151,688
2024-11-08	25.800	25.800	25.050	25.050	25.050	170,629
2024-11-07	25.050	25.600	25.050	25.600	25.600	248,420
2024-11-06	25.200	25.200	24.950	24.950	24.950	175,205
2024-11-05	25.000	25.300	25.000	25.050	25.050	122,064
2024-11-04	25.400	25.400	25.000	25.000	25.000	156,333
2024-11-01	24.850	25.500	24.500	25.400	25.400	198,304
2024-10-30	25.200	25.200	24.950	25.100	25.100	148,744

← NewerPage 8 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.