Kinko Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	25.500	25.500	25.000	25.100	25.100	270,680
2024-10-28	25.550	25.700	25.050	25.400	25.400	270,500
2024-10-25	25.500	25.550	25.250	25.500	25.500	157,893
2024-10-24	25.750	25.850	25.450	25.500	25.500	267,951
2024-10-23	26.100	26.300	25.900	25.900	25.900	220,746
2024-10-22	25.950	26.150	25.750	26.100	26.100	156,273
2024-10-21	25.450	26.100	25.450	26.000	26.000	372,689
2024-10-18	26.050	26.100	25.450	25.450	25.450	323,904
2024-10-17	25.650	26.100	25.650	25.900	25.900	185,125
2024-10-16	25.550	25.800	25.450	25.650	25.650	258,121
2024-10-15	25.800	26.300	25.600	25.600	25.600	361,774
2024-10-14	25.250	25.650	25.250	25.650	25.650	209,820
2024-10-11	25.550	25.900	25.200	25.250	25.250	233,998
2024-10-09	26.250	26.350	25.500	25.550	25.550	413,667
2024-10-08	26.150	26.300	25.800	26.200	26.200	230,239
2024-10-07	26.000	26.600	25.850	26.150	26.150	398,348
2024-10-04	26.000	26.800	25.250	25.850	25.850	465,904
2024-10-01	26.450	26.450	25.900	26.300	26.300	335,629
2024-09-30	26.150	26.200	25.850	26.200	26.200	362,062
2024-09-27	25.900	26.400	25.900	26.200	26.200	464,382
2024-09-26	26.300	26.400	25.700	25.700	25.700	355,665
2024-09-25	26.300	26.300	26.050	26.100	26.100	380,244
2024-09-24	26.100	26.100	25.450	25.950	25.950	268,338
2024-09-23	25.850	26.100	25.750	25.850	25.850	346,621
2024-09-20	25.800	26.100	25.550	25.750	25.750	278,107
2024-09-19	25.450	25.700	25.300	25.550	25.550	206,151
2024-09-18	25.700	25.900	25.250	25.250	25.250	172,965
2024-09-16	25.700	25.850	25.400	25.700	25.700	306,116
2024-09-13	25.050	25.800	25.050	25.700	25.700	377,999
2024-09-12	25.250	25.250	24.750	25.200	25.200	271,399
2024-09-11	24.850	24.900	24.700	24.800	24.800	108,363
2024-09-10	25.200	25.450	24.400	24.650	24.650	573,736
2024-09-09	24.600	25.250	24.550	25.250	25.250	418,347
2024-09-06	25.100	25.500	24.700	25.000	25.000	466,137
2024-09-05	25.250	25.700	24.800	25.000	25.000	356,923
2024-09-04	25.350	25.350	24.500	24.950	24.950	625,838
2024-09-03	26.500	26.550	26.000	26.000	26.000	434,901
2024-09-02	26.700	26.900	26.500	26.500	26.500	264,369
2024-08-30	27.450	27.450	26.700	26.700	26.700	775,278
2024-08-29	26.350	27.550	26.200	27.300	27.300	1,203,811
2024-08-28	27.350	27.350	26.800	26.900	26.900	387,411
2024-08-27	26.750	26.800	26.600	26.800	26.800	468,865
2024-08-26	26.900	26.900	26.500	26.700	26.700	359,145
2024-08-23	26.050	26.600	26.000	26.600	26.600	368,450
2024-08-22	26.400	26.900	26.250	26.450	26.450	339,306
2024-08-21	26.250	26.500	25.800	26.250	26.250	602,250
2024-08-20	26.250	26.450	26.100	26.250	26.250	516,021
2024-08-19	26.250	26.300	25.700	26.050	26.050	575,405
2024-08-16	25.400	25.800	25.400	25.800	25.800	711,614
2024-08-15	25.450	25.500	25.100	25.200	25.200	562,582
2024-08-14	25.500	25.500	24.850	25.300	25.300	701,736
2024-08-13	25.500	25.500	24.850	25.150	25.150	602,542
2024-08-12	25.350	25.700	25.050	25.200	25.200	701,002
2024-08-09	25.650	25.700	24.850	25.000	25.000	1,058,523
2024-08-08	24.900	25.000	24.400	24.500	24.500	847,199
2024-08-07	24.000	25.650	24.000	25.300	25.300	819,404
2024-08-06	25.300	25.300	22.150	23.800	23.800	2,175,244
2024-08-05	26.500	26.500	24.500	24.600	24.600	1,823,707
2024-08-02	27.600	28.000	27.050	27.050	27.050	540,188
2024-08-01	27.700	28.300	27.700	28.300	28.300	501,386

← NewerPage 9 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.