Kinpo Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	13.400	13.600	13.300	13.400	12.924	11,630,749
2022-05-16	13.450	13.750	13.150	13.250	12.779	13,675,841
2022-05-13	13.200	13.350	13.000	13.050	12.587	9,175,223
2022-05-12	13.300	13.450	13.050	13.050	12.587	5,787,993
2022-05-11	13.700	13.700	13.400	13.400	12.924	5,834,487
2022-05-10	13.000	13.650	13.000	13.550	13.069	8,557,914
2022-05-09	13.800	13.850	13.250	13.300	12.828	9,720,877
2022-05-06	13.900	13.900	13.650	13.850	13.358	7,897,644
2022-05-05	14.300	14.450	14.050	14.100	13.599	8,204,915
2022-05-04	14.350	14.400	14.050	14.050	13.551	7,926,829
2022-05-03	14.250	14.450	14.000	14.250	13.744	10,074,425
2022-04-29	14.400	14.600	14.100	14.200	13.696	16,018,307
2022-04-28	15.000	15.000	14.050	14.200	13.696	35,164,503
2022-04-27	16.200	16.350	15.250	15.250	14.708	34,099,772
2022-04-26	17.000	17.350	16.750	16.900	16.300	32,016,603
2022-04-25	16.450	16.900	16.100	16.750	16.155	16,708,175
2022-04-22	16.950	17.100	16.750	16.850	16.252	16,547,904
2022-04-21	16.800	17.100	16.800	16.950	16.348	20,223,760
2022-04-20	16.850	16.900	16.400	16.850	16.252	18,944,679
2022-04-19	16.200	16.800	16.100	16.600	16.010	20,419,572
2022-04-18	16.250	16.800	16.050	16.200	15.625	21,207,910
2022-04-15	15.850	16.400	15.800	16.250	15.673	20,366,527
2022-04-14	15.300	16.000	15.300	15.900	15.335	17,214,566
2022-04-13	14.950	15.400	14.900	15.350	14.805	10,566,644
2022-04-12	14.650	15.150	14.650	15.000	14.467	11,413,024
2022-04-11	15.000	15.000	14.400	14.750	14.226	13,838,188
2022-04-08	15.250	15.250	14.900	15.100	14.564	12,505,500
2022-04-07	15.050	15.500	14.850	14.900	14.371	18,494,367
2022-04-06	16.600	17.100	15.200	15.300	14.757	112,373,151
2022-04-01	16.800	16.900	16.350	16.600	16.010	24,644,416
2022-03-31	17.450	17.600	16.800	16.950	16.348	38,300,672
2022-03-30	16.550	17.900	16.500	17.300	16.686	81,186,665
2022-03-29	16.200	16.600	16.150	16.450	15.866	23,470,360
2022-03-28	16.150	16.350	15.800	16.150	15.576	18,210,877
2022-03-25	16.000	16.200	15.750	16.200	15.625	25,286,605
2022-03-24	15.800	16.100	15.550	15.950	15.384	24,281,809
2022-03-23	15.500	15.950	15.450	15.600	15.046	17,884,187
2022-03-22	15.000	15.600	14.900	15.300	14.757	17,478,212
2022-03-21	14.950	15.200	14.850	14.900	14.371	6,867,404
2022-03-18	14.600	15.000	14.600	15.000	14.467	6,754,555
2022-03-17	14.500	14.800	14.450	14.700	14.178	8,253,547
2022-03-16	14.400	14.500	14.200	14.300	13.792	5,763,529
2022-03-15	14.300	14.350	14.050	14.250	13.744	5,305,068
2022-03-14	14.200	14.400	14.150	14.250	13.744	6,940,517
2022-03-11	14.100	14.250	14.000	14.050	13.551	7,080,753
2022-03-10	14.100	14.400	14.050	14.250	13.744	9,595,131
2022-03-09	13.550	13.700	13.250	13.650	13.165	6,309,686
2022-03-08	13.550	13.900	13.200	13.250	12.779	14,008,205
2022-03-07	14.600	14.600	13.800	13.800	13.310	18,256,705
2022-03-04	15.100	15.500	14.800	14.800	14.274	41,019,354
2022-03-03	15.500	15.750	15.150	15.250	14.708	8,504,411
2022-03-02	15.350	15.600	15.300	15.400	14.853	4,350,983
2022-03-01	15.300	15.600	15.300	15.450	14.901	7,520,982
2022-02-25	15.300	15.500	15.000	15.200	14.660	9,551,286
2022-02-24	15.550	15.600	14.850	15.000	14.467	18,887,741
2022-02-23	15.500	15.750	15.500	15.700	15.142	5,874,992
2022-02-22	15.700	15.850	15.350	15.550	14.998	14,621,572
2022-02-21	15.450	16.200	15.400	15.950	15.384	19,678,321
2022-02-18	15.550	16.000	15.450	15.550	14.998	15,844,100
2022-02-17	15.850	16.100	15.750	15.800	15.239	17,706,114

← NewerPage 19 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-28	0.2998 TWD
2022-08-02	0.1984 TWD
2021-06-22	0.2913 TWD
2020-07-09	0.3059 TWD
2019-07-09	0.3000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.