Skip to main content
logo
Kinpo Electronics, Inc. (TPE:2312)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
21.85
-0.30 (-1.35%)
Apr 2, 2026, 1:30 PM CST

Kinpo Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202622.3522.5021.8521.8521.85-1.35%7,813,091
Apr 1, 202622.2022.4022.1022.1522.152.78%7,585,558
Mar 31, 202622.1522.4021.5521.5521.55-3.36%12,823,738
Mar 30, 202622.4522.8022.1522.3022.30-3.67%16,030,345
Mar 27, 202622.5023.5522.1023.1523.151.54%16,204,115
Mar 26, 202623.5023.7522.7522.8022.80-1.08%12,173,100
Mar 25, 202622.8523.3022.8023.0523.052.67%7,932,923
Mar 24, 202623.2523.3022.3522.4522.45-1.32%10,456,509
Mar 23, 202622.8523.3522.6022.7522.75-3.81%10,323,023
Mar 20, 202624.3024.9523.6523.6523.65-1.05%27,096,804
Mar 19, 202624.1024.4023.8523.9023.90-2.25%11,874,680
Mar 18, 202624.5024.7023.7524.4524.451.66%27,202,614
Mar 17, 202623.0524.6523.0524.0524.055.25%35,589,603
Mar 16, 202622.8023.0522.4022.8522.850.22%9,872,251
Mar 13, 202623.0023.2022.7522.8022.80-2.36%14,120,060
Mar 12, 202623.8023.9023.2023.3523.35-2.71%13,025,783
Mar 11, 202623.6024.1523.5024.0024.002.56%14,369,340
Mar 10, 202623.4523.9523.1523.4023.404.93%19,701,462
Mar 9, 202621.7522.3521.5522.3022.30-5.31%15,657,160
Mar 6, 202622.9523.8022.8523.5523.551.73%9,709,327
Mar 5, 202623.1023.4022.7023.1523.153.35%14,244,033
Mar 4, 202623.3023.5522.3022.4022.40-6.47%24,788,462
Mar 3, 202625.0525.3023.8523.9523.95-4.39%26,899,109
Mar 2, 202625.0025.2024.4525.0525.05-2.72%23,105,714
Feb 26, 202625.3026.1025.0025.7525.751.98%30,437,040
Feb 25, 202625.7026.1025.0025.2525.25-0.98%32,127,750
Feb 24, 202624.6525.9524.4525.5025.504.08%36,303,440
Feb 23, 202624.4524.7524.1524.5024.501.66%20,867,321
Feb 11, 202624.2024.2523.9024.1024.10-11,772,673
Feb 10, 202624.2524.4523.8524.1024.10-0.62%19,136,500
Feb 9, 202624.8024.9024.0024.2524.25-0.41%22,354,099
Feb 6, 202625.0025.0024.0524.3524.35-3.75%23,418,618
Feb 5, 202626.1026.4524.8525.3025.30-2.88%40,449,950
Feb 4, 202625.1526.3024.5026.0526.050.97%50,999,440
Feb 3, 202625.7027.3025.6525.8025.801.38%57,290,220
Feb 2, 202625.7026.3025.4525.4525.45-3.42%14,863,590
Jan 30, 202627.4027.4025.9526.3526.35-4.01%18,757,016
Jan 29, 202626.8527.6526.5527.4527.457.23%34,611,346
Jan 28, 202626.1526.1525.2525.6025.60-2.10%32,335,260
Jan 27, 202627.1527.7526.0026.1526.15-3.51%29,229,940
Jan 26, 202627.5028.0026.7027.1027.10-1.09%40,120,634
Jan 23, 202628.5528.5527.4027.4027.40-9.87%49,702,237
Jan 22, 202630.4032.0030.4030.4030.40-9.93%93,219,287
Jan 21, 202634.9034.9033.2033.7533.75-3.43%32,252,840
Jan 20, 202634.8035.4033.8534.9534.95-1.27%35,742,260
Jan 19, 202633.8036.9533.5535.4035.405.04%234,985,700
Jan 16, 202634.6035.6533.3033.7033.701.20%405,904,500
Jan 15, 202631.9533.3029.3033.3033.309.90%386,143,157
Jan 14, 202629.7030.3029.6030.3030.309.98%63,901,630
Jan 13, 202626.1027.5526.0527.5527.559.98%213,224,886