Kinpo Electronics, Inc. (TPE:2312)
Taiwan · Delayed Price · Currency is TWD 22.60
-1.20 (-5.04%)
Oct 23, 2025, 2:38 PM CST
Kinpo Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 23.40 | 23.75 | 22.40 | 22.50 | 22.50 | -5.46% | 82,615,329 |
| Oct 22, 2025 | 21.55 | 23.80 | 21.55 | 23.80 | 23.80 | 9.93% | 120,543,018 |
| Oct 21, 2025 | 22.20 | 22.70 | 21.65 | 21.65 | 21.65 | -1.14% | 42,139,663 |
| Oct 20, 2025 | 21.65 | 21.90 | 21.40 | 21.90 | 21.90 | 1.15% | 15,542,741 |
| Oct 17, 2025 | 21.70 | 22.20 | 21.45 | 21.65 | 21.65 | -1.37% | 21,264,083 |
| Oct 16, 2025 | 22.25 | 22.60 | 21.80 | 21.95 | 21.95 | -1.13% | 38,721,802 |
| Oct 15, 2025 | 21.85 | 22.65 | 21.25 | 22.20 | 22.20 | 1.83% | 51,051,267 |
| Oct 14, 2025 | 22.50 | 23.70 | 21.20 | 21.80 | 21.80 | -1.13% | 162,802,268 |
| Oct 13, 2025 | 19.65 | 22.05 | 19.55 | 22.05 | 22.05 | 9.98% | 77,400,137 |
| Oct 9, 2025 | 20.30 | 20.30 | 20.00 | 20.05 | 20.05 | -0.25% | 7,887,143 |
| Oct 8, 2025 | 20.45 | 20.45 | 20.00 | 20.10 | 20.10 | -1.47% | 10,558,504 |
| Oct 7, 2025 | 19.90 | 20.60 | 19.90 | 20.40 | 20.40 | 4.88% | 27,825,408 |
| Oct 3, 2025 | 19.60 | 19.60 | 19.30 | 19.45 | 19.45 | -0.51% | 6,066,049 |
| Oct 2, 2025 | 19.60 | 19.85 | 19.40 | 19.55 | 19.55 | 0.51% | 8,405,868 |
| Oct 1, 2025 | 19.45 | 19.70 | 19.35 | 19.45 | 19.45 | - | 6,767,205 |
| Sep 30, 2025 | 19.25 | 19.45 | 19.20 | 19.45 | 19.45 | 1.57% | 5,643,391 |
| Sep 29, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - | - |
| Sep 26, 2025 | 20.10 | 20.10 | 19.05 | 19.15 | 19.15 | -4.73% | 17,921,797 |
| Sep 25, 2025 | 20.05 | 20.75 | 19.85 | 20.10 | 20.10 | 0.25% | 33,198,850 |
| Sep 24, 2025 | 19.90 | 20.40 | 19.35 | 20.05 | 20.05 | 2.30% | 39,894,118 |
| Sep 23, 2025 | 19.70 | 19.80 | 19.50 | 19.60 | 19.60 | 0.51% | 6,501,988 |
| Sep 22, 2025 | 19.50 | 19.75 | 19.40 | 19.50 | 19.50 | -0.26% | 6,646,324 |
| Sep 19, 2025 | 19.80 | 20.00 | 19.45 | 19.55 | 19.55 | -1.01% | 10,225,064 |
| Sep 18, 2025 | 19.55 | 20.35 | 19.55 | 19.75 | 19.75 | 2.86% | 25,043,305 |
| Sep 17, 2025 | 19.40 | 19.90 | 19.15 | 19.20 | 19.20 | -1.29% | 17,195,328 |
| Sep 16, 2025 | 18.70 | 19.50 | 18.55 | 19.45 | 19.45 | 4.29% | 12,835,197 |
| Sep 15, 2025 | 18.75 | 18.90 | 18.55 | 18.65 | 18.65 | -0.53% | 6,083,853 |
| Sep 12, 2025 | 18.35 | 19.30 | 18.35 | 18.75 | 18.75 | 3.31% | 21,116,219 |
| Sep 11, 2025 | 18.60 | 18.60 | 18.15 | 18.15 | 18.15 | -1.89% | 8,532,428 |
| Sep 10, 2025 | 18.70 | 18.75 | 18.35 | 18.50 | 18.50 | -1.07% | 7,108,203 |
| Sep 9, 2025 | 18.75 | 18.90 | 18.60 | 18.70 | 18.70 | - | 4,935,921 |
| Sep 8, 2025 | 18.85 | 19.10 | 18.70 | 18.70 | 18.70 | -0.53% | 4,561,928 |
| 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 |