Kinko Optical Co., Ltd. (TPE:6209)
Taiwan · Delayed Price · Currency is TWD 79.20
+1.70 (2.19%)
Sep 9, 2026, 11:05 AM CST
Kinko Optical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 81.50 | 81.80 | 77.60 | 79.10 | 79.10 | -2.94% | 8,030,529 |
| Sep 4, 2026 | 81.80 | 82.20 | 78.20 | 81.50 | 81.50 | 0.49% | 10,548,829 |
| Sep 3, 2026 | 84.50 | 85.70 | 80.50 | 81.10 | 81.10 | -3.80% | 19,889,300 |
| Sep 2, 2026 | 80.50 | 88.50 | 80.50 | 84.30 | 84.30 | 2.93% | 33,278,970 |
| Sep 1, 2026 | 81.00 | 84.80 | 80.40 | 81.90 | 81.90 | 3.02% | 21,793,225 |
| Aug 31, 2026 | 75.80 | 82.20 | 75.80 | 79.50 | 79.50 | 3.65% | 20,751,886 |
| Aug 28, 2026 | 77.00 | 78.10 | 75.80 | 76.70 | 76.70 | 0.26% | 11,953,760 |
| Aug 27, 2026 | 75.50 | 79.60 | 74.30 | 76.50 | 76.50 | 2.41% | 25,926,770 |
| Aug 26, 2026 | 68.90 | 75.80 | 68.90 | 74.70 | 74.70 | 8.26% | 13,362,070 |
| Aug 25, 2026 | 67.80 | 69.80 | 65.60 | 69.00 | 69.00 | 1.77% | 3,591,662 |
| Aug 24, 2026 | 69.10 | 71.50 | 67.80 | 67.80 | 67.80 | -2.45% | 3,508,090 |
| Aug 21, 2026 | 69.80 | 70.10 | 67.70 | 69.50 | 69.50 | 0.72% | 3,238,889 |
| Aug 20, 2026 | 69.20 | 70.90 | 68.10 | 69.00 | 69.00 | 2.99% | 4,229,543 |
| Aug 19, 2026 | 66.40 | 68.40 | 65.60 | 67.00 | 67.00 | -1.03% | 2,480,443 |
| Aug 18, 2026 | 71.10 | 72.00 | 67.20 | 67.70 | 67.70 | -4.78% | 4,239,298 |
| Aug 17, 2026 | 70.00 | 72.80 | 70.00 | 71.10 | 71.10 | 2.01% | 5,565,711 |
| Aug 14, 2026 | 70.70 | 72.40 | 69.40 | 69.70 | 69.70 | -1.27% | 3,459,789 |
| Aug 13, 2026 | 72.00 | 72.80 | 70.60 | 70.60 | 70.60 | -5.87% | 6,676,141 |
| Aug 12, 2026 | 75.00 | 77.40 | 75.00 | 75.00 | 75.00 | - | 4,638,538 |
| Aug 11, 2026 | 74.30 | 75.60 | 73.80 | 75.00 | 75.00 | 1.35% | 3,227,901 |
| Aug 10, 2026 | 77.00 | 77.40 | 73.80 | 74.00 | 74.00 | -0.40% | 5,396,882 |
| Aug 7, 2026 | 76.70 | 77.90 | 74.30 | 74.30 | 74.30 | -3.13% | 8,133,243 |
| Aug 6, 2026 | 71.60 | 77.30 | 70.50 | 76.70 | 76.70 | 6.68% | 7,667,860 |
| Aug 5, 2026 | 70.70 | 72.60 | 70.10 | 71.90 | 71.90 | 4.05% | 3,710,700 |
| Aug 4, 2026 | 69.90 | 70.70 | 68.30 | 69.10 | 69.10 | -0.29% | 4,761,183 |
| Aug 3, 2026 | 63.40 | 69.80 | 63.00 | 69.80 | 69.30 | 9.92% | 5,821,002 |
| Jul 31, 2026 | 62.20 | 63.60 | 61.40 | 63.50 | 63.05 | 9.67% | 3,326,756 |
| Jul 30, 2026 | 62.40 | 66.00 | 56.70 | 57.90 | 57.49 | -8.10% | 7,187,187 |
| Jul 29, 2026 | 64.00 | 68.60 | 60.40 | 63.00 | 62.55 | -1.10% | 14,405,496 |
| Jul 28, 2026 | 66.40 | 67.90 | 63.60 | 63.70 | 63.25 | -7.95% | 5,077,512 |
| Jul 27, 2026 | 69.00 | 72.40 | 68.50 | 69.20 | 68.71 | 2.22% | 10,306,817 |
| Jul 24, 2026 | 70.70 | 70.70 | 67.50 | 67.70 | 67.22 | -5.71% | 2,890,770 |
| Jul 23, 2026 | 70.90 | 73.70 | 69.80 | 71.80 | 71.29 | 2.57% | 4,576,931 |
| Jul 22, 2026 | 69.20 | 72.10 | 69.20 | 70.00 | 69.50 | 3.55% | 2,960,595 |
| Jul 21, 2026 | 66.00 | 67.90 | 65.80 | 67.60 | 67.12 | 3.36% | 2,538,650 |
| Jul 20, 2026 | 67.50 | 68.70 | 62.50 | 65.40 | 64.94 | -5.63% | 5,771,076 |
| Jul 17, 2026 | 74.50 | 74.80 | 69.30 | 69.30 | 68.81 | -9.88% | 7,468,902 |
| Jul 16, 2026 | 78.30 | 79.90 | 76.60 | 76.90 | 76.35 | -1.79% | 3,858,464 |
| Jul 15, 2026 | 80.10 | 80.90 | 76.90 | 78.30 | 77.74 | -0.25% | 4,125,448 |
| Jul 14, 2026 | 81.50 | 82.40 | 74.60 | 78.50 | 77.94 | -5.19% | 6,294,485 |
| Jul 13, 2026 | 81.10 | 84.70 | 80.70 | 82.80 | 82.21 | 2.48% | 9,630,421 |
| Jul 9, 2026 | 78.50 | 83.40 | 78.30 | 80.80 | 80.23 | 3.32% | 8,056,972 |
| Jul 8, 2026 | 77.80 | 78.30 | 75.20 | 78.20 | 77.64 | 4.13% | 3,978,037 |
| Jul 7, 2026 | 81.30 | 82.20 | 75.10 | 75.10 | 74.57 | -7.40% | 5,573,680 |
| Jul 6, 2026 | 80.70 | 82.40 | 79.50 | 81.10 | 80.52 | 1.37% | 4,825,941 |
| Jul 3, 2026 | 80.00 | 80.90 | 79.10 | 80.00 | 79.43 | -0.37% | 3,085,696 |
| Jul 2, 2026 | 78.10 | 82.90 | 77.70 | 80.30 | 79.73 | 1.39% | 5,375,085 |
| Jul 1, 2026 | 81.10 | 83.50 | 79.00 | 79.20 | 78.64 | -1.86% | 6,298,339 |
| Jun 30, 2026 | 80.10 | 81.50 | 79.10 | 80.70 | 80.13 | 1.89% | 4,454,185 |
| Jun 29, 2026 | 81.30 | 82.10 | 78.00 | 79.20 | 78.64 | -2.58% | 7,199,275 |