Kinpo Electronics, Inc. (TPE:2312)
Taiwan · Delayed Price · Currency is TWD 26.80
+1.75 (6.99%)
Jan 13, 2026, 10:05 AM CST
Kinpo Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 23.15 | 25.05 | 23.05 | 25.05 | 25.05 | 9.87% | 124,090,953 |
| Jan 9, 2026 | 22.70 | 23.15 | 22.30 | 22.80 | 22.80 | 0.66% | 16,788,646 |
| Jan 8, 2026 | 23.95 | 23.95 | 22.65 | 22.65 | 22.65 | -5.03% | 31,557,906 |
| Jan 7, 2026 | 23.40 | 24.30 | 23.25 | 23.85 | 23.85 | 2.58% | 49,555,410 |
| Jan 6, 2026 | 23.20 | 23.25 | 22.90 | 23.25 | 23.25 | 0.87% | 15,934,482 |
| Jan 5, 2026 | 23.15 | 23.30 | 22.80 | 23.05 | 23.05 | 0.44% | 22,043,020 |
| Jan 2, 2026 | 22.55 | 22.95 | 22.45 | 22.95 | 22.95 | 2.46% | 12,873,910 |
| Dec 31, 2025 | 22.55 | 22.95 | 22.35 | 22.40 | 22.40 | 0.22% | 13,001,120 |
| Dec 30, 2025 | 22.50 | 22.55 | 22.25 | 22.35 | 22.35 | -0.67% | 9,597,926 |
| Dec 29, 2025 | 22.80 | 22.85 | 22.50 | 22.50 | 22.50 | -0.66% | 9,433,508 |
| Dec 26, 2025 | 22.80 | 22.85 | 22.50 | 22.65 | 22.65 | -0.44% | 11,291,940 |
| Dec 24, 2025 | 23.10 | 23.40 | 22.75 | 22.75 | 22.75 | -0.66% | 25,160,836 |
| Dec 23, 2025 | 23.75 | 23.75 | 22.85 | 22.90 | 22.90 | -2.14% | 16,390,670 |
| Dec 22, 2025 | 23.20 | 23.70 | 23.10 | 23.40 | 23.40 | 2.41% | 22,921,792 |
| Dec 19, 2025 | 22.90 | 23.20 | 22.70 | 22.85 | 22.85 | 0.88% | 12,076,310 |
| Dec 18, 2025 | 23.00 | 23.10 | 22.65 | 22.65 | 22.65 | -2.37% | 14,727,448 |
| Dec 17, 2025 | 24.20 | 24.60 | 23.00 | 23.20 | 23.20 | -0.85% | 59,155,526 |
| Dec 16, 2025 | 23.00 | 23.55 | 22.90 | 23.40 | 23.40 | 1.08% | 32,195,750 |
| Dec 15, 2025 | 22.75 | 23.30 | 22.70 | 23.15 | 23.15 | - | 16,890,920 |
| Dec 12, 2025 | 22.30 | 23.45 | 22.25 | 23.15 | 23.15 | 2.66% | 31,521,470 |
| Dec 11, 2025 | 22.25 | 22.90 | 22.15 | 22.55 | 22.55 | 2.04% | 14,133,762 |
| Dec 10, 2025 | 22.60 | 22.65 | 22.05 | 22.10 | 22.10 | -3.91% | 27,777,116 |
| Dec 9, 2025 | 23.65 | 23.70 | 23.00 | 23.00 | 23.00 | -1.50% | 29,588,570 |
| Dec 8, 2025 | 23.05 | 23.70 | 23.05 | 23.35 | 23.35 | 2.41% | 35,842,290 |
| Dec 5, 2025 | 22.85 | 23.00 | 22.50 | 22.80 | 22.80 | - | 13,694,090 |
| Dec 4, 2025 | 22.95 | 23.15 | 22.75 | 22.80 | 22.80 | 0.22% | 13,583,995 |
| Dec 3, 2025 | 22.65 | 23.15 | 22.50 | 22.75 | 22.75 | 1.34% | 21,349,864 |
| Dec 2, 2025 | 22.75 | 22.80 | 22.40 | 22.45 | 22.45 | -1.97% | 15,593,590 |
| Dec 1, 2025 | 22.55 | 23.00 | 22.50 | 22.90 | 22.90 | 1.78% | 26,884,386 |
| Nov 28, 2025 | 22.55 | 22.75 | 22.20 | 22.50 | 22.50 | - | 13,314,950 |
| Nov 27, 2025 | 22.70 | 22.75 | 22.40 | 22.50 | 22.50 | -0.22% | 15,117,640 |
| Nov 26, 2025 | 22.40 | 22.55 | 22.05 | 22.55 | 22.55 | 1.58% | 20,521,730 |
| Nov 25, 2025 | 21.35 | 22.20 | 21.35 | 22.20 | 22.20 | 5.71% | 21,543,410 |
| Nov 24, 2025 | 21.45 | 21.50 | 20.80 | 21.00 | 21.00 | -1.18% | 19,146,840 |
| Nov 21, 2025 | 21.65 | 21.90 | 20.80 | 21.25 | 21.25 | -2.97% | 26,459,930 |
| Nov 20, 2025 | 22.30 | 22.40 | 21.65 | 21.90 | 21.90 | -0.45% | 29,763,880 |
| Nov 19, 2025 | 21.40 | 22.05 | 21.15 | 22.00 | 22.00 | 4.51% | 37,976,050 |
| Nov 18, 2025 | 21.15 | 21.45 | 20.75 | 21.05 | 21.05 | -1.17% | 17,263,940 |
| Nov 17, 2025 | 21.95 | 22.30 | 21.30 | 21.30 | 21.30 | -2.07% | 15,611,970 |
| Nov 14, 2025 | 22.20 | 22.65 | 21.75 | 21.75 | 21.75 | -3.33% | 20,748,640 |
| Nov 13, 2025 | 22.20 | 22.70 | 22.10 | 22.50 | 22.50 | 1.35% | 18,724,370 |
| Nov 12, 2025 | 22.55 | 22.75 | 22.20 | 22.20 | 22.20 | -0.89% | 19,336,670 |
| Nov 11, 2025 | 22.70 | 22.80 | 22.30 | 22.40 | 22.40 | -4.68% | 34,400,900 |
| Nov 10, 2025 | 22.25 | 23.85 | 21.80 | 23.50 | 23.50 | 5.86% | 50,999,430 |
| Nov 7, 2025 | 22.70 | 22.90 | 22.20 | 22.20 | 22.20 | -3.06% | 13,240,480 |
| Nov 6, 2025 | 22.40 | 23.05 | 22.25 | 22.90 | 22.90 | 3.85% | 20,261,890 |
| Nov 5, 2025 | 21.85 | 22.45 | 21.70 | 22.05 | 22.05 | -0.90% | 14,900,510 |
| Nov 4, 2025 | 23.00 | 23.10 | 22.20 | 22.25 | 22.25 | -2.41% | 17,014,150 |
| Nov 3, 2025 | 22.75 | 23.35 | 22.70 | 22.80 | 22.80 | 0.22% | 15,537,630 |
| Oct 31, 2025 | 23.15 | 23.20 | 22.60 | 22.75 | 22.75 | -1.52% | 16,285,930 |