Kinpo Electronics, Inc. (2312.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
As of 11:12AM CST. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2024 | 16.80 | 16.90 | 16.50 | 16.60 | 16.60 | 10,581,005 |
| May 22, 2024 | 16.75 | 17.00 | 16.65 | 16.75 | 16.75 | 22,695,642 |
| May 21, 2024 | 16.40 | 16.85 | 16.20 | 16.70 | 16.70 | 27,975,616 |
| May 20, 2024 | 16.40 | 16.40 | 16.15 | 16.40 | 16.40 | 14,377,740 |
| May 17, 2024 | 16.25 | 16.35 | 15.80 | 16.30 | 16.30 | 26,760,479 |
| May 16, 2024 | 16.35 | 16.35 | 16.10 | 16.10 | 16.10 | 18,703,840 |
| May 15, 2024 | 15.80 | 16.50 | 15.75 | 16.00 | 16.00 | 45,793,074 |
| May 14, 2024 | 15.40 | 15.50 | 15.20 | 15.35 | 15.35 | 5,327,359 |
| May 13, 2024 | 15.05 | 15.40 | 14.95 | 15.35 | 15.35 | 8,981,999 |
| May 10, 2024 | 14.80 | 14.95 | 14.75 | 14.95 | 14.95 | 2,983,116 |
| May 09, 2024 | 14.80 | 15.00 | 14.65 | 14.65 | 14.65 | 2,796,704 |
| May 08, 2024 | 15.15 | 15.30 | 14.80 | 14.80 | 14.80 | 8,252,401 |
| May 07, 2024 | 14.85 | 15.15 | 14.60 | 15.00 | 15.00 | 7,481,838 |
| May 06, 2024 | 14.75 | 14.80 | 14.65 | 14.70 | 14.70 | 1,786,893 |
| May 03, 2024 | 14.70 | 14.75 | 14.60 | 14.60 | 14.60 | 1,356,815 |
| May 02, 2024 | 14.65 | 14.70 | 14.55 | 14.60 | 14.60 | 1,908,982 |
| Apr 30, 2024 | 14.85 | 14.85 | 14.65 | 14.65 | 14.65 | 1,617,679 |
| Apr 29, 2024 | 14.70 | 14.85 | 14.65 | 14.80 | 14.80 | 2,585,631 |
| Apr 26, 2024 | 14.60 | 14.70 | 14.55 | 14.60 | 14.60 | 1,882,463 |
| Apr 25, 2024 | 14.65 | 14.65 | 14.50 | 14.50 | 14.50 | 1,510,501 |
| Apr 24, 2024 | 14.75 | 14.80 | 14.65 | 14.70 | 14.70 | 1,794,883 |
| Apr 23, 2024 | 14.55 | 14.70 | 14.50 | 14.65 | 14.65 | 2,166,670 |
| Apr 22, 2024 | 14.50 | 14.70 | 14.40 | 14.45 | 14.45 | 2,527,801 |
| Apr 19, 2024 | 14.70 | 14.75 | 14.15 | 14.40 | 14.40 | 4,533,400 |
| Apr 18, 2024 | 14.50 | 14.95 | 14.35 | 14.85 | 14.85 | 4,331,077 |
| Apr 17, 2024 | 14.40 | 14.55 | 14.40 | 14.50 | 14.50 | 2,396,257 |
| Apr 16, 2024 | 14.85 | 14.85 | 14.30 | 14.30 | 14.30 | 10,593,293 |
| Apr 15, 2024 | 15.00 | 15.05 | 14.85 | 14.85 | 14.85 | 3,854,238 |
| Apr 12, 2024 | 15.00 | 15.20 | 14.85 | 15.00 | 15.00 | 6,208,751 |
| Apr 11, 2024 | 15.10 | 15.15 | 14.90 | 15.00 | 15.00 | 5,219,583 |
| Apr 10, 2024 | 15.10 | 15.35 | 15.10 | 15.10 | 15.10 | 6,095,629 |
| Apr 09, 2024 | 15.05 | 15.15 | 15.00 | 15.05 | 15.05 | 3,133,561 |
| Apr 08, 2024 | 15.00 | 15.05 | 14.90 | 14.95 | 14.95 | 3,095,531 |
| Apr 03, 2024 | 15.10 | 15.10 | 14.95 | 15.05 | 15.05 | 2,519,613 |
| Apr 02, 2024 | 15.30 | 15.40 | 15.10 | 15.10 | 15.10 | 3,626,675 |
| Apr 01, 2024 | 15.30 | 15.35 | 15.20 | 15.30 | 15.30 | 1,828,444 |
| Mar 29, 2024 | 15.20 | 15.30 | 15.15 | 15.20 | 15.20 | 1,766,000 |
| Mar 28, 2024 | 15.30 | 15.35 | 15.20 | 15.20 | 15.20 | 2,509,838 |
| Mar 27, 2024 | 15.25 | 15.30 | 15.20 | 15.30 | 15.30 | 2,317,661 |
| Mar 26, 2024 | 15.40 | 15.45 | 15.05 | 15.30 | 15.30 | 5,052,513 |
| Mar 25, 2024 | 15.40 | 15.70 | 15.35 | 15.40 | 15.40 | 7,540,376 |
| Mar 22, 2024 | 15.35 | 15.45 | 15.25 | 15.30 | 15.30 | 3,501,870 |
| Mar 21, 2024 | 15.35 | 15.45 | 15.20 | 15.30 | 15.30 | 4,819,222 |
| Mar 20, 2024 | 15.10 | 15.35 | 15.05 | 15.20 | 15.20 | 5,657,598 |
| Mar 19, 2024 | 15.10 | 15.20 | 15.00 | 15.05 | 15.05 | 2,539,207 |
| Mar 18, 2024 | 14.90 | 15.15 | 14.75 | 15.15 | 15.15 | 4,501,142 |
| Mar 15, 2024 | 14.90 | 14.95 | 14.75 | 14.75 | 14.75 | 3,600,652 |
| Mar 14, 2024 | 14.90 | 15.00 | 14.80 | 14.90 | 14.90 | 2,870,087 |
| Mar 13, 2024 | 15.10 | 15.20 | 14.85 | 14.90 | 14.90 | 4,233,430 |
| Mar 12, 2024 | 14.95 | 15.10 | 14.95 | 15.10 | 15.10 | 3,434,722 |
| Mar 11, 2024 | 14.75 | 15.00 | 14.70 | 14.85 | 14.85 | 3,307,505 |
| Mar 08, 2024 | 15.10 | 15.10 | 14.80 | 14.80 | 14.80 | 7,586,023 |
| Mar 07, 2024 | 15.30 | 15.40 | 15.05 | 15.05 | 15.05 | 6,773,946 |
| Mar 06, 2024 | 15.25 | 15.35 | 15.20 | 15.25 | 15.25 | 3,870,610 |
| Mar 05, 2024 | 15.30 | 15.35 | 15.15 | 15.25 | 15.25 | 5,035,445 |
| Mar 04, 2024 | 15.30 | 15.60 | 15.20 | 15.25 | 15.25 | 7,865,988 |
| Mar 01, 2024 | 15.45 | 15.50 | 15.25 | 15.25 | 15.25 | 3,866,754 |
| Feb 29, 2024 | 15.35 | 15.45 | 15.30 | 15.40 | 15.40 | 3,957,441 |
| Feb 27, 2024 | 15.60 | 15.80 | 15.30 | 15.35 | 15.35 | 6,152,017 |
| Feb 26, 2024 | 15.60 | 15.80 | 15.55 | 15.60 | 15.60 | 4,387,122 |
| Feb 23, 2024 | 15.90 | 16.05 | 15.65 | 15.65 | 15.65 | 7,206,311 |
| Feb 22, 2024 | 15.95 | 15.95 | 15.60 | 15.85 | 15.85 | 8,225,132 |
| Feb 21, 2024 | 16.20 | 16.60 | 15.75 | 15.85 | 15.85 | 30,402,874 |
| Feb 20, 2024 | 15.80 | 15.80 | 15.45 | 15.50 | 15.50 | 4,417,035 |
| Feb 19, 2024 | 15.45 | 15.80 | 15.40 | 15.80 | 15.80 | 7,040,816 |
| Feb 16, 2024 | 15.20 | 15.70 | 15.15 | 15.45 | 15.45 | 7,403,421 |
| Feb 15, 2024 | 15.30 | 15.45 | 15.05 | 15.10 | 15.10 | 4,491,542 |
| Feb 05, 2024 | 15.25 | 15.35 | 15.20 | 15.25 | 15.25 | 3,900,597 |
| Feb 02, 2024 | 15.60 | 15.70 | 15.20 | 15.25 | 15.25 | 4,462,377 |
| Feb 01, 2024 | 15.40 | 15.50 | 15.35 | 15.45 | 15.45 | 1,660,380 |
| Jan 31, 2024 | 15.55 | 15.55 | 15.35 | 15.40 | 15.40 | 1,605,510 |
| Jan 30, 2024 | 15.65 | 15.65 | 15.40 | 15.55 | 15.55 | 4,026,626 |
| Jan 29, 2024 | 15.60 | 15.80 | 15.60 | 15.60 | 15.60 | 2,627,086 |
| Jan 26, 2024 | 15.80 | 15.90 | 15.60 | 15.60 | 15.60 | 3,125,752 |
| Jan 25, 2024 | 15.95 | 15.95 | 15.75 | 15.80 | 15.80 | 3,107,283 |
| Jan 24, 2024 | 15.95 | 16.00 | 15.80 | 15.80 | 15.80 | 3,993,402 |
| Jan 23, 2024 | 15.85 | 15.90 | 15.75 | 15.90 | 15.90 | 4,324,480 |
| Jan 22, 2024 | 15.75 | 16.00 | 15.75 | 15.85 | 15.85 | 8,565,243 |
| Jan 19, 2024 | 15.55 | 15.65 | 15.35 | 15.60 | 15.60 | 9,306,359 |
| Jan 18, 2024 | 15.20 | 15.50 | 15.20 | 15.50 | 15.50 | 4,626,522 |
| Jan 17, 2024 | 15.70 | 15.70 | 15.20 | 15.20 | 15.20 | 9,784,951 |
| Jan 16, 2024 | 15.85 | 16.10 | 15.60 | 15.80 | 15.80 | 24,469,723 |
| Jan 15, 2024 | 15.20 | 15.70 | 15.20 | 15.65 | 15.65 | 8,068,501 |
| Jan 12, 2024 | 15.20 | 15.30 | 15.10 | 15.20 | 15.20 | 3,107,861 |
| Jan 11, 2024 | 15.25 | 15.30 | 15.15 | 15.20 | 15.20 | 2,709,899 |
| Jan 10, 2024 | 15.60 | 15.60 | 15.10 | 15.10 | 15.10 | 12,815,657 |
| Jan 09, 2024 | 16.25 | 16.25 | 15.80 | 15.80 | 15.80 | 6,618,462 |
| Jan 08, 2024 | 16.10 | 16.30 | 16.05 | 16.20 | 16.20 | 3,030,331 |
| Jan 05, 2024 | 16.10 | 16.25 | 16.05 | 16.05 | 16.05 | 4,042,086 |
| Jan 04, 2024 | 16.20 | 16.25 | 15.90 | 16.05 | 16.05 | 7,931,560 |
| Jan 03, 2024 | 16.20 | 16.40 | 16.10 | 16.25 | 16.25 | 6,694,987 |
| Jan 02, 2024 | 16.30 | 16.30 | 16.00 | 16.20 | 16.20 | 4,991,152 |
| Dec 29, 2023 | 16.50 | 16.55 | 16.20 | 16.25 | 16.25 | 8,891,526 |
| Dec 28, 2023 | 16.40 | 16.45 | 16.20 | 16.35 | 16.35 | 6,028,292 |
| Dec 27, 2023 | 16.50 | 16.55 | 16.35 | 16.35 | 16.35 | 8,760,476 |
| Dec 26, 2023 | 16.35 | 16.55 | 16.25 | 16.40 | 16.40 | 10,908,090 |
| Dec 25, 2023 | 16.35 | 16.60 | 16.10 | 16.25 | 16.25 | 11,697,168 |
| Dec 22, 2023 | 16.35 | 16.35 | 15.95 | 16.15 | 16.15 | 8,600,124 |
| Dec 21, 2023 | 16.50 | 16.50 | 16.15 | 16.20 | 16.20 | 22,392,238 |
| Dec 20, 2023 | 15.90 | 16.95 | 15.80 | 16.90 | 16.90 | 71,769,822 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.