Kinpo Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	33.20	33.25	31.60	31.80	31.80	-2.45%	28,117,792
Oct 21, 2026	32.50	35.30	32.40	32.60	32.60	1.56%	113,459,600
Oct 20, 2026	31.70	32.50	31.45	32.10	32.10	0.16%	18,761,682
Oct 19, 2026	33.30	33.30	31.25	32.05	32.05	-1.84%	38,748,330
Oct 16, 2026	31.65	33.60	31.60	32.65	32.65	3.65%	41,338,484
Oct 15, 2026	31.80	32.15	31.35	31.50	31.50	-5.26%	23,292,928
Oct 14, 2026	31.10	33.70	31.05	33.25	33.25	7.95%	55,445,283
Oct 13, 2026	31.50	31.60	30.30	30.80	30.80	-2.07%	15,412,907
Oct 12, 2026	31.00	32.45	31.00	31.45	31.45	2.61%	15,499,980
Oct 8, 2026	30.85	31.00	30.60	30.65	30.65	-1.29%	4,780,638
Oct 7, 2026	30.80	31.25	30.65	31.05	31.05	1.14%	6,995,297
Oct 6, 2026	31.20	31.55	30.60	30.70	30.70	-	8,031,235
Oct 5, 2026	31.15	31.20	30.70	30.70	30.70	-0.49%	5,703,898
Oct 2, 2026	31.00	31.10	30.75	30.85	30.85	-0.48%	5,879,296
Oct 1, 2026	31.30	31.35	30.70	31.00	31.00	-0.80%	4,886,792
Sep 30, 2026	30.95	31.35	30.95	31.25	31.25	1.79%	6,465,397
Sep 29, 2026	30.60	30.90	30.55	30.70	30.70	0.16%	3,153,662
Sep 24, 2026	30.60	30.70	30.30	30.65	30.65	0.16%	3,523,917
Sep 23, 2026	31.30	31.40	30.55	30.60	30.60	-1.45%	5,951,151
Sep 22, 2026	31.60	31.70	31.05	31.05	31.05	-0.80%	5,608,822
Sep 21, 2026	31.10	31.55	31.00	31.30	31.30	0.97%	5,842,601
Sep 18, 2026	31.50	31.60	30.95	31.00	31.00	-	7,943,144
Sep 17, 2026	31.30	31.70	31.00	31.00	31.00	0.16%	6,346,145
Sep 16, 2026	31.40	31.40	30.65	30.95	30.95	-0.48%	10,732,941
Sep 15, 2026	30.90	31.45	30.50	31.10	31.10	0.81%	8,006,946
Sep 14, 2026	30.40	31.65	30.00	30.85	30.85	1.31%	8,796,329
Sep 11, 2026	30.60	30.85	30.40	30.45	30.45	-2.25%	7,057,940
Sep 10, 2026	31.40	31.50	31.10	31.15	31.15	-2.04%	5,744,478
Sep 9, 2026	31.40	32.00	31.35	31.80	31.80	1.60%	5,150,327
Sep 8, 2026	32.35	32.35	31.25	31.30	31.30	-3.10%	9,390,867
Sep 7, 2026	33.35	33.35	31.85	32.30	32.30	-1.67%	11,839,430
Sep 4, 2026	32.20	33.15	32.10	32.85	32.85	3.30%	11,344,593
Sep 3, 2026	33.25	33.70	31.80	31.80	31.80	-4.07%	11,799,179
Sep 2, 2026	32.95	33.60	32.85	33.15	33.15	0.30%	10,239,687
Sep 1, 2026	32.45	33.60	32.40	33.05	33.05	2.16%	22,765,844
Aug 31, 2026	31.80	32.45	31.45	32.35	32.35	1.73%	10,260,531
Aug 28, 2026	32.05	32.15	31.70	31.80	31.80	0.32%	6,218,350
Aug 27, 2026	32.05	32.15	31.70	31.70	31.70	-0.63%	6,416,521
Aug 26, 2026	31.50	31.95	31.20	31.90	31.90	1.59%	6,668,262
Aug 25, 2026	31.70	31.75	30.85	31.40	31.40	-1.10%	8,445,967
Aug 24, 2026	31.50	32.75	31.40	31.75	31.75	2.25%	13,286,779
Aug 21, 2026	31.30	31.40	30.85	31.05	31.05	-0.96%	6,550,803
Aug 20, 2026	32.55	32.60	31.20	31.35	31.35	-2.79%	12,427,436
Aug 19, 2026	31.15	32.70	31.05	32.25	32.25	0.94%	10,119,409
Aug 18, 2026	33.10	33.10	31.65	31.95	31.95	-3.33%	12,896,324
Aug 17, 2026	33.40	33.40	32.25	33.05	33.05	-2.07%	15,696,796
Aug 14, 2026	33.45	34.40	33.45	33.75	33.75	1.81%	20,301,227
Aug 13, 2026	33.90	34.50	33.05	33.15	33.15	-1.04%	16,740,815
Aug 12, 2026	33.00	34.10	32.90	33.50	33.50	1.98%	21,837,023
Aug 11, 2026	32.95	34.50	32.50	32.85	32.85	1.08%	19,422,269