Canada markets closed

Kinpo Electronics, Inc. (2312.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
18.40+1.00 (+5.75%)
At close: 01:30PM CST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202417.5518.6517.5018.4018.4061,909,932
Jun 13, 202417.5017.8017.3017.4017.4016,298,068
Jun 12, 202417.3517.5017.0517.3017.3015,623,029
Jun 11, 202417.6017.8517.1517.2017.2029,954,139
Jun 07, 202418.3518.5517.6517.7017.7093,870,059
Jun 06, 202417.2018.7016.9018.2518.25144,854,924
Jun 05, 202416.8517.2016.6017.0017.0019,240,072
Jun 04, 202417.4017.9016.7016.8516.8595,962,742
Jun 03, 202416.8017.2516.7017.2517.2528,780,596
May 31, 202416.6016.8016.5016.7516.759,719,939
May 30, 202416.7016.8516.4516.5516.558,186,721
May 29, 202416.7517.0016.6516.7516.7515,841,566
May 28, 202416.7016.8516.6516.7516.759,502,032
May 27, 202416.6516.8516.6516.7016.7010,805,025
May 24, 202416.4516.7016.3516.4516.4510,315,889
May 23, 202416.8016.9016.4016.4516.4517,571,328
May 22, 202416.7517.0016.6516.7516.7522,695,642
May 21, 202416.4016.8516.2016.7016.7027,975,616
May 20, 202416.4016.4016.1516.4016.4014,377,740
May 17, 202416.2516.3515.8016.3016.3026,760,479
May 16, 202416.3516.3516.1016.1016.1018,703,840
May 15, 202415.8016.5015.7516.0016.0045,793,074
May 14, 202415.4015.5015.2015.3515.355,327,359
May 13, 202415.0515.4014.9515.3515.358,981,999
May 10, 202414.8014.9514.7514.9514.952,983,116
May 09, 202414.8015.0014.6514.6514.652,796,704
May 08, 202415.1515.3014.8014.8014.808,252,401
May 07, 202414.8515.1514.6015.0015.007,481,838
May 06, 202414.7514.8014.6514.7014.701,786,893
May 03, 202414.7014.7514.6014.6014.601,356,815
May 02, 202414.6514.7014.5514.6014.601,908,982
Apr 30, 202414.8514.8514.6514.6514.651,617,679
Apr 29, 202414.7014.8514.6514.8014.802,585,631
Apr 26, 202414.6014.7014.5514.6014.601,882,463
Apr 25, 202414.6514.6514.5014.5014.501,510,501
Apr 24, 202414.7514.8014.6514.7014.701,794,883
Apr 23, 202414.5514.7014.5014.6514.652,166,670
Apr 22, 202414.5014.7014.4014.4514.452,527,801
Apr 19, 202414.7014.7514.1514.4014.404,533,400
Apr 18, 202414.5014.9514.3514.8514.854,331,077
Apr 17, 202414.4014.5514.4014.5014.502,396,257
Apr 16, 202414.8514.8514.3014.3014.3010,593,293
Apr 15, 202415.0015.0514.8514.8514.853,854,238
Apr 12, 202415.0015.2014.8515.0015.006,208,751
Apr 11, 202415.1015.1514.9015.0015.005,219,583
Apr 10, 202415.1015.3515.1015.1015.106,095,629
Apr 09, 202415.0515.1515.0015.0515.053,133,561
Apr 08, 202415.0015.0514.9014.9514.953,095,531
Apr 03, 202415.1015.1014.9515.0515.052,519,613
Apr 02, 202415.3015.4015.1015.1015.103,626,675
Apr 01, 202415.3015.3515.2015.3015.301,828,444
Mar 29, 202415.2015.3015.1515.2015.201,766,000
Mar 28, 202415.3015.3515.2015.2015.202,509,838
Mar 27, 202415.2515.3015.2015.3015.302,317,661
Mar 26, 202415.4015.4515.0515.3015.305,052,513
Mar 25, 202415.4015.7015.3515.4015.407,540,376
Mar 22, 202415.3515.4515.2515.3015.303,501,870
Mar 21, 202415.3515.4515.2015.3015.304,819,222
Mar 20, 202415.1015.3515.0515.2015.205,657,598
Mar 19, 202415.1015.2015.0015.0515.052,539,207
Mar 18, 202414.9015.1514.7515.1515.154,501,142
Mar 15, 202414.9014.9514.7514.7514.753,600,652
Mar 14, 202414.9015.0014.8014.9014.902,870,087
Mar 13, 202415.1015.2014.8514.9014.904,233,430
Mar 12, 202414.9515.1014.9515.1015.103,434,722
Mar 11, 202414.7515.0014.7014.8514.853,307,505
Mar 08, 202415.1015.1014.8014.8014.807,586,023
Mar 07, 202415.3015.4015.0515.0515.056,773,946
Mar 06, 202415.2515.3515.2015.2515.253,870,610
Mar 05, 202415.3015.3515.1515.2515.255,035,445
Mar 04, 202415.3015.6015.2015.2515.257,865,988
Mar 01, 202415.4515.5015.2515.2515.253,866,754
Feb 29, 202415.3515.4515.3015.4015.403,957,441
Feb 27, 202415.6015.8015.3015.3515.356,152,017
Feb 26, 202415.6015.8015.5515.6015.604,387,122
Feb 23, 202415.9016.0515.6515.6515.657,206,311
Feb 22, 202415.9515.9515.6015.8515.858,225,132
Feb 21, 202416.2016.6015.7515.8515.8530,402,874
Feb 20, 202415.8015.8015.4515.5015.504,417,035
Feb 19, 202415.4515.8015.4015.8015.807,040,816
Feb 16, 202415.2015.7015.1515.4515.457,403,421
Feb 15, 202415.3015.4515.0515.1015.104,491,542
Feb 05, 202415.2515.3515.2015.2515.253,900,597
Feb 02, 202415.6015.7015.2015.2515.254,462,377
Feb 01, 202415.4015.5015.3515.4515.451,660,380
Jan 31, 202415.5515.5515.3515.4015.401,605,510
Jan 30, 202415.6515.6515.4015.5515.554,026,626
Jan 29, 202415.6015.8015.6015.6015.602,627,086
Jan 26, 202415.8015.9015.6015.6015.603,125,752
Jan 25, 202415.9515.9515.7515.8015.803,107,283
Jan 24, 202415.9516.0015.8015.8015.803,993,402
Jan 23, 202415.8515.9015.7515.9015.904,324,480
Jan 22, 202415.7516.0015.7515.8515.858,565,243
Jan 19, 202415.5515.6515.3515.6015.609,306,359
Jan 18, 202415.2015.5015.2015.5015.504,626,522
Jan 17, 202415.7015.7015.2015.2015.209,784,951
Jan 16, 202415.8516.1015.6015.8015.8024,469,723
Jan 15, 202415.2015.7015.2015.6515.658,068,501
Jan 12, 202415.2015.3015.1015.2015.203,107,861
Jan 11, 202415.2515.3015.1515.2015.202,709,899
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...