Kinpo Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	31.70	31.75	30.90	30.90	-	-2.68%	69,000
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
Aug 10, 2026	32.00	33.05	31.80	32.50	32.50	3.83%	13,477,175
Aug 7, 2026	32.00	32.05	31.30	31.30	31.30	-2.80%	7,021,857
Aug 6, 2026	31.70	32.20	31.20	32.20	32.20	0.63%	9,741,289
Aug 5, 2026	32.95	33.60	32.00	32.00	32.00	-0.93%	16,707,379
Aug 4, 2026	31.10	32.65	31.05	32.30	32.30	1.73%	13,600,114
Aug 3, 2026	29.75	32.80	29.35	31.75	31.75	5.83%	24,054,773
Jul 31, 2026	29.80	30.35	29.15	30.00	30.00	8.50%	15,971,209
Jul 30, 2026	28.80	29.30	27.30	27.65	27.65	-4.98%	19,084,247
Jul 29, 2026	30.05	30.80	28.00	29.10	29.10	-2.02%	27,182,399
Jul 28, 2026	30.80	30.90	29.60	29.70	29.70	-7.04%	16,217,045
Jul 27, 2026	31.85	32.00	30.60	31.95	31.95	0.31%	11,690,078
Jul 24, 2026	31.90	33.50	31.60	31.85	31.85	-2.00%	14,342,054
Jul 23, 2026	33.35	33.55	32.25	32.50	32.50	-1.52%	11,653,600
Jul 22, 2026	33.15	34.10	32.80	33.00	33.00	-0.30%	27,797,662
Jul 21, 2026	30.45	33.10	30.35	33.10	33.10	9.97%	23,296,423
Jul 20, 2026	31.00	31.35	28.85	30.10	30.10	-3.83%	19,469,537
Jul 17, 2026	32.65	33.10	31.20	31.30	31.30	-6.85%	22,526,888
Jul 16, 2026	34.05	34.35	33.50	33.60	33.60	-2.89%	12,067,352
Jul 15, 2026	33.25	35.15	32.85	34.60	34.60	5.49%	23,379,581
Jul 14, 2026	34.25	34.55	31.50	32.80	32.80	-4.09%	24,330,115
Jul 13, 2026	34.70	35.90	33.70	34.20	34.20	0.59%	23,960,949
Jul 9, 2026	34.40	35.60	34.00	34.00	34.00	-0.44%	20,796,099
Jul 8, 2026	34.35	34.60	33.55	34.15	34.15	0.15%	11,598,073
Jul 7, 2026	36.05	36.10	33.90	34.10	34.10	-4.08%	19,621,054
Jul 6, 2026	35.20	36.40	35.05	35.55	35.55	2.01%	21,782,984
Jul 3, 2026	34.50	35.30	34.25	34.85	34.85	-0.14%	15,722,884
Jul 2, 2026	34.15	35.40	33.90	34.90	34.90	0.29%	17,309,851
Jul 1, 2026	36.30	38.45	34.80	34.80	34.80	-1.00%	69,106,037
Jun 30, 2026	34.50	35.30	33.95	35.15	35.15	4.61%	23,415,992
Jun 29, 2026	33.60	34.45	33.05	33.60	33.60	0.30%	23,171,845
Jun 26, 2026	35.70	35.90	33.50	33.50	33.50	-7.97%	50,675,917
Jun 25, 2026	38.50	38.55	36.25	36.40	36.40	-4.21%	114,832,487
Jun 24, 2026	35.00	38.00	34.95	38.00	38.00	9.99%	152,064,892
Jun 23, 2026	35.80	35.80	33.75	34.55	34.55	-1.99%	34,889,165
Jun 22, 2026	36.00	36.60	35.65	35.85	35.25	0.99%	34,183,663
Jun 18, 2026	35.35	36.15	34.90	35.50	34.91	1.87%	24,934,610
Jun 17, 2026	34.25	35.00	33.70	34.85	34.27	0.29%	23,821,780
Jun 16, 2026	35.90	36.10	34.40	34.75	34.17	-1.97%	30,722,180
Jun 15, 2026	35.80	36.60	35.45	35.45	34.86	1.43%	33,443,580