Kinpo Electronics, Inc. (TPE:2312)
Taiwan · Delayed Price · Currency is TWD 18.70
+0.05 (0.27%)
Sep 9, 2025, 2:38 PM CST
Kinpo Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 18.85 | 19.10 | 18.70 | 18.70 | 18.70 | -0.53% | 4,548,928 |
| Sep 5, 2025 | 19.00 | 19.05 | 18.70 | 18.80 | 18.80 | - | 5,590,396 |
| Sep 4, 2025 | 18.65 | 19.15 | 18.60 | 18.80 | 18.80 | 1.90% | 8,918,507 |
| Sep 3, 2025 | 18.45 | 18.65 | 18.35 | 18.45 | 18.45 | 0.27% | 4,062,817 |
| Sep 2, 2025 | 18.50 | 18.65 | 18.25 | 18.40 | 18.40 | - | 5,047,465 |
| Sep 1, 2025 | 18.80 | 19.00 | 18.35 | 18.40 | 18.40 | -2.39% | 6,547,111 |
| Aug 29, 2025 | 19.25 | 19.30 | 18.80 | 18.85 | 18.85 | -1.05% | 5,079,028 |
| Aug 28, 2025 | 19.00 | 19.30 | 18.80 | 19.05 | 19.05 | 0.53% | 8,133,757 |
| Aug 27, 2025 | 18.60 | 19.15 | 18.60 | 18.95 | 18.95 | 2.43% | 9,847,393 |
| Aug 26, 2025 | 18.55 | 18.75 | 18.50 | 18.50 | 18.50 | -0.27% | 7,403,266 |
| Aug 25, 2025 | 18.55 | 18.75 | 18.55 | 18.55 | 18.55 | 1.37% | 6,922,157 |
| Aug 22, 2025 | 18.60 | 18.75 | 18.30 | 18.30 | 18.30 | -1.35% | 8,055,493 |
| Aug 21, 2025 | 18.65 | 18.75 | 18.45 | 18.55 | 18.55 | 0.27% | 9,683,662 |
| Aug 20, 2025 | 19.05 | 19.10 | 18.40 | 18.50 | 18.50 | -3.65% | 16,307,428 |
| Aug 19, 2025 | 20.05 | 20.05 | 19.20 | 19.20 | 19.20 | -5.42% | 21,666,473 |
| Aug 18, 2025 | 20.60 | 20.70 | 20.00 | 20.30 | 20.30 | 2.27% | 59,801,251 |
| Aug 15, 2025 | 18.40 | 19.85 | 18.40 | 19.85 | 19.85 | 9.97% | 29,873,338 |
| Aug 14, 2025 | 18.10 | 18.25 | 17.95 | 18.05 | 18.05 | 0.84% | 5,196,214 |
| Aug 13, 2025 | 18.10 | 18.35 | 17.80 | 17.90 | 17.90 | -0.28% | 5,712,914 |
| Aug 12, 2025 | 18.10 | 18.25 | 17.95 | 17.95 | 17.95 | -1.10% | 6,964,749 |
| Aug 11, 2025 | 18.40 | 18.40 | 18.05 | 18.15 | 18.15 | -1.89% | 7,114,990 |
| Aug 8, 2025 | 18.30 | 18.90 | 18.25 | 18.50 | 18.50 | 1.09% | 7,566,235 |
| Aug 7, 2025 | 18.55 | 18.70 | 18.30 | 18.30 | 18.30 | -1.08% | 5,106,595 |
| Aug 6, 2025 | 18.75 | 18.85 | 18.50 | 18.50 | 18.50 | -1.33% | 4,402,057 |
| Aug 5, 2025 | 18.75 | 18.90 | 18.55 | 18.75 | 18.75 | 0.81% | 5,343,485 |
| Aug 4, 2025 | 18.30 | 18.90 | 18.00 | 18.60 | 18.60 | 1.09% | 10,966,924 |
| Aug 1, 2025 | 17.80 | 18.60 | 17.55 | 18.40 | 18.40 | 1.94% | 7,510,069 |
| Jul 31, 2025 | 18.25 | 18.35 | 18.00 | 18.05 | 18.05 | -1.10% | 3,747,472 |
| Jul 30, 2025 | 18.05 | 18.35 | 18.05 | 18.25 | 18.25 | 0.83% | 3,742,594 |
| Jul 29, 2025 | 18.15 | 18.45 | 17.90 | 18.10 | 18.10 | -0.28% | 7,010,592 |
| Jul 28, 2025 | 18.15 | 18.30 | 18.05 | 18.15 | 18.15 | 0.28% | 3,438,091 |
| Jul 25, 2025 | 18.20 | 18.35 | 18.05 | 18.10 | 18.10 | -0.55% | 4,122,936 |
| Jul 24, 2025 | 18.15 | 18.30 | 17.90 | 18.20 | 18.20 | 0.83% | 6,474,782 |
| Jul 23, 2025 | 17.80 | 18.15 | 17.75 | 18.05 | 18.05 | 2.27% | 7,898,986 |
| Jul 22, 2025 | 18.60 | 18.60 | 17.60 | 17.65 | 17.65 | -4.34% | 10,704,053 |
| Jul 21, 2025 | 18.45 | 18.80 | 18.40 | 18.45 | 18.45 | 0.27% | 5,287,288 |
| Jul 18, 2025 | 18.70 | 18.80 | 18.25 | 18.40 | 18.40 | -0.81% | 4,974,540 |
| Jul 17, 2025 | 18.45 | 18.70 | 18.40 | 18.55 | 18.55 | 1.37% | 4,414,723 |
| Jul 16, 2025 | 18.35 | 18.55 | 18.25 | 18.30 | 18.30 | - | 4,615,062 |
| Jul 15, 2025 | 18.10 | 18.40 | 18.05 | 18.30 | 18.30 | 1.39% | 3,722,401 |
| Jul 14, 2025 | 18.30 | 18.30 | 18.00 | 18.05 | 18.05 | -1.63% | 3,553,137 |
| Jul 11, 2025 | 18.15 | 18.45 | 18.15 | 18.35 | 18.35 | 0.82% | 3,491,899 |
| Jul 10, 2025 | 18.55 | 18.65 | 18.15 | 18.20 | 18.20 | -2.67% | 9,736,573 |
| Jul 9, 2025 | 18.75 | 18.95 | 18.70 | 18.70 | 18.70 | -0.27% | 5,529,797 |
| Jul 8, 2025 | 19.30 | 19.30 | 18.70 | 18.75 | 18.75 | -2.85% | 6,588,790 |
| Jul 7, 2025 | 19.65 | 19.65 | 19.20 | 19.30 | 19.30 | -1.53% | 2,695,676 |
| Jul 4, 2025 | 20.30 | 20.30 | 19.60 | 19.60 | 19.60 | -2.49% | 5,154,073 |
| Jul 3, 2025 | 20.00 | 20.35 | 19.90 | 20.10 | 20.10 | 1.52% | 6,016,191 |
| Jul 2, 2025 | 19.65 | 19.90 | 19.65 | 19.80 | 19.80 | 0.76% | 3,915,072 |
| Jul 1, 2025 | 19.70 | 19.95 | 19.60 | 19.65 | 19.65 | -2.96% | 3,919,611 |