Kinko Optical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 94.000 | 102.00 | 92.000 | 100.50 | 100.50 | 55,100,153 |
| 2026-10-15 | 87.500 | 98.000 | 86.400 | 93.000 | 93.000 | 41,443,040 |
| 2026-10-14 | 92.000 | 92.900 | 87.800 | 89.800 | 89.800 | 21,484,555 |
| 2026-10-13 | 87.800 | 93.000 | 86.900 | 91.100 | 91.100 | 19,180,607 |
| 2026-10-12 | 92.800 | 96.800 | 89.000 | 89.100 | 89.100 | 25,870,171 |
| 2026-10-08 | 91.500 | 92.500 | 89.000 | 90.100 | 90.100 | 13,809,030 |
| 2026-10-07 | 87.800 | 92.000 | 87.400 | 90.900 | 90.900 | 18,682,613 |
| 2026-10-06 | 89.000 | 92.500 | 86.100 | 87.300 | 87.300 | 22,034,166 |
| 2026-10-05 | 84.300 | 89.400 | 84.200 | 87.900 | 87.900 | 18,257,203 |
| 2026-10-02 | 83.300 | 84.700 | 82.200 | 83.900 | 83.900 | 9,440,474 |
| 2026-10-01 | 82.000 | 83.800 | 81.100 | 82.700 | 82.700 | 9,027,005 |
| 2026-09-30 | 81.800 | 82.500 | 81.200 | 81.700 | 81.700 | 7,075,887 |
| 2026-09-29 | 80.100 | 84.200 | 79.600 | 81.500 | 81.500 | 10,582,598 |
| 2026-09-24 | 78.700 | 80.300 | 78.300 | 79.900 | 79.900 | 5,763,370 |
| 2026-09-23 | 78.000 | 81.500 | 77.500 | 78.000 | 78.000 | 6,458,896 |
| 2026-09-22 | 79.600 | 79.900 | 76.900 | 77.100 | 77.100 | 4,645,391 |
| 2026-09-21 | 81.000 | 81.200 | 79.100 | 79.100 | 79.100 | 4,005,591 |
| 2026-09-18 | 78.300 | 80.400 | 78.300 | 80.400 | 80.400 | 6,117,695 |
Page 1 of 1 · 18 trading days
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.