Kinpo Electronics, Inc. (TPE:2312)
Taiwan · Delayed Price · Currency is TWD 26.15
-0.85 (-3.15%)
Apr 24, 2026, 1:32 PM CST
Kinpo Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 31.40 | 31.90 | 26.90 | 27.00 | 27.00 | -9.55% | 208,337,926 |
| Apr 22, 2026 | 28.90 | 29.85 | 27.90 | 29.85 | 29.85 | 9.94% | 121,461,098 |
| Apr 21, 2026 | 27.05 | 27.15 | 26.90 | 27.15 | 27.15 | 9.92% | 65,877,284 |
| Apr 20, 2026 | 24.55 | 25.80 | 24.15 | 24.70 | 24.70 | 0.61% | 48,584,490 |
| Apr 17, 2026 | 26.00 | 26.00 | 24.40 | 24.55 | 24.55 | -4.47% | 85,951,500 |
| Apr 16, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 9.83% | 23,712,990 |
| Apr 15, 2026 | 23.40 | 23.80 | 22.85 | 23.40 | 23.40 | 3.08% | 26,089,120 |
| Apr 14, 2026 | 22.50 | 22.90 | 22.45 | 22.70 | 22.70 | 2.25% | 12,674,880 |
| Apr 13, 2026 | 22.50 | 22.50 | 22.05 | 22.20 | 22.20 | -1.11% | 7,190,231 |
| Apr 10, 2026 | 23.10 | 23.15 | 22.30 | 22.45 | 22.45 | -1.54% | 12,325,310 |
| Apr 9, 2026 | 22.65 | 22.90 | 22.25 | 22.80 | 22.80 | 1.56% | 11,159,540 |
| Apr 8, 2026 | 22.20 | 22.65 | 22.10 | 22.45 | 22.45 | 3.70% | 11,660,300 |
| Apr 7, 2026 | 22.15 | 22.15 | 21.60 | 21.65 | 21.65 | -0.92% | 6,988,657 |
| Apr 2, 2026 | 22.35 | 22.50 | 21.85 | 21.85 | 21.85 | -1.35% | 7,813,091 |
| Apr 1, 2026 | 22.20 | 22.40 | 22.10 | 22.15 | 22.15 | 2.78% | 7,585,558 |
| Mar 31, 2026 | 22.15 | 22.40 | 21.55 | 21.55 | 21.55 | -3.36% | 12,823,730 |
| Mar 30, 2026 | 22.45 | 22.80 | 22.15 | 22.30 | 22.30 | -3.67% | 16,030,340 |
| Mar 27, 2026 | 22.50 | 23.55 | 22.10 | 23.15 | 23.15 | 1.54% | 16,204,110 |
| Mar 26, 2026 | 23.50 | 23.75 | 22.75 | 22.80 | 22.80 | -1.08% | 12,173,100 |
| Mar 25, 2026 | 22.85 | 23.30 | 22.80 | 23.05 | 23.05 | 2.67% | 7,932,923 |
| Mar 24, 2026 | 23.25 | 23.30 | 22.35 | 22.45 | 22.45 | -1.32% | 10,456,500 |
| Mar 23, 2026 | 22.85 | 23.35 | 22.60 | 22.75 | 22.75 | -3.81% | 10,323,020 |
| Mar 20, 2026 | 24.30 | 24.95 | 23.65 | 23.65 | 23.65 | -1.05% | 27,096,800 |
| Mar 19, 2026 | 24.10 | 24.40 | 23.85 | 23.90 | 23.90 | -2.25% | 11,874,680 |
| Mar 18, 2026 | 24.50 | 24.70 | 23.75 | 24.45 | 24.45 | 1.66% | 27,202,610 |
| Mar 17, 2026 | 23.05 | 24.65 | 23.05 | 24.05 | 24.05 | 5.25% | 35,589,600 |
| Mar 16, 2026 | 22.80 | 23.05 | 22.40 | 22.85 | 22.85 | 0.22% | 9,872,251 |
| Mar 13, 2026 | 23.00 | 23.20 | 22.75 | 22.80 | 22.80 | -2.36% | 14,120,060 |
| Mar 12, 2026 | 23.80 | 23.90 | 23.20 | 23.35 | 23.35 | -2.71% | 13,025,780 |
| Mar 11, 2026 | 23.60 | 24.15 | 23.50 | 24.00 | 24.00 | 2.56% | 14,369,340 |
| Mar 10, 2026 | 23.45 | 23.95 | 23.15 | 23.40 | 23.40 | 4.93% | 19,701,460 |
| Mar 9, 2026 | 21.75 | 22.35 | 21.55 | 22.30 | 22.30 | -5.31% | 15,657,160 |
| Mar 6, 2026 | 22.95 | 23.80 | 22.85 | 23.55 | 23.55 | 1.73% | 9,709,327 |
| Mar 5, 2026 | 23.10 | 23.40 | 22.70 | 23.15 | 23.15 | 3.35% | 14,244,030 |
| Mar 4, 2026 | 23.30 | 23.55 | 22.30 | 22.40 | 22.40 | -6.47% | 24,788,460 |
| Mar 3, 2026 | 25.05 | 25.30 | 23.85 | 23.95 | 23.95 | -4.39% | 26,899,100 |
| Mar 2, 2026 | 25.00 | 25.20 | 24.45 | 25.05 | 25.05 | -2.72% | 23,105,710 |
| Feb 26, 2026 | 25.30 | 26.10 | 25.00 | 25.75 | 25.75 | 1.98% | 30,437,040 |
| Feb 25, 2026 | 25.70 | 26.10 | 25.00 | 25.25 | 25.25 | -0.98% | 32,196,660 |
| Feb 24, 2026 | 24.65 | 25.95 | 24.45 | 25.50 | 25.50 | 4.08% | 36,303,440 |
| Feb 23, 2026 | 24.45 | 24.75 | 24.15 | 24.50 | 24.50 | 1.66% | 20,867,320 |
| Feb 11, 2026 | 24.20 | 24.25 | 23.90 | 24.10 | 24.10 | - | 11,772,670 |
| Feb 10, 2026 | 24.25 | 24.45 | 23.85 | 24.10 | 24.10 | -0.62% | 19,188,100 |
| Feb 9, 2026 | 24.80 | 24.90 | 24.00 | 24.25 | 24.25 | -0.41% | 22,354,090 |
| Feb 6, 2026 | 25.00 | 25.00 | 24.05 | 24.35 | 24.35 | -3.75% | 23,418,610 |
| Feb 5, 2026 | 26.10 | 26.45 | 24.85 | 25.30 | 25.30 | -2.88% | 40,449,950 |
| Feb 4, 2026 | 25.15 | 26.30 | 24.50 | 26.05 | 26.05 | 0.97% | 50,999,440 |
| Feb 3, 2026 | 25.70 | 27.30 | 25.65 | 25.80 | 25.80 | 1.38% | 57,438,930 |
| Feb 2, 2026 | 25.70 | 26.30 | 25.45 | 25.45 | 25.45 | -3.42% | 14,863,590 |
| Jan 30, 2026 | 27.40 | 27.40 | 25.95 | 26.35 | 26.35 | -4.01% | 18,757,010 |