Kinko Optical Co., Ltd. (TPE:6209)
Taiwan · Delayed Price · Currency is TWD 80.00
+4.10 (5.40%)
Nov 13, 2026, 1:30 PM CST
Kinko Optical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 78.50 | 82.00 | 78.50 | 80.00 | 80.00 | 5.40% | 10,203,321 |
| Nov 12, 2026 | 77.70 | 81.70 | 75.80 | 75.90 | 75.90 | -3.31% | 13,081,472 |
| Nov 11, 2026 | 75.60 | 78.70 | 74.60 | 78.50 | 78.50 | 5.37% | 11,424,552 |
| Nov 10, 2026 | 76.00 | 78.70 | 73.10 | 74.50 | 74.50 | 3.76% | 10,947,558 |
| Nov 9, 2026 | 68.00 | 71.80 | 67.70 | 71.80 | 71.80 | 9.95% | 6,370,363 |
| Nov 6, 2026 | 62.90 | 66.80 | 62.90 | 65.30 | 65.30 | -6.45% | 10,520,851 |
| Nov 5, 2026 | 77.30 | 77.70 | 69.70 | 69.80 | 69.80 | -9.82% | 11,671,104 |
| Nov 4, 2026 | 78.50 | 78.50 | 71.90 | 77.40 | 77.40 | 0.91% | 15,337,074 |
| Nov 3, 2026 | 82.30 | 83.50 | 76.70 | 76.70 | 76.70 | -9.98% | 15,653,320 |
| Nov 2, 2026 | 83.00 | 86.10 | 82.90 | 85.20 | 85.20 | -2.07% | 11,928,492 |
| Oct 30, 2026 | 90.10 | 91.20 | 86.50 | 87.00 | 87.00 | -7.05% | 14,537,407 |
| Oct 29, 2026 | 100.00 | 102.00 | 93.00 | 93.60 | 93.60 | -7.33% | 22,162,420 |
| Oct 28, 2026 | 98.40 | 103.00 | 94.60 | 101.00 | 101.00 | 6.77% | 38,796,632 |
| Oct 27, 2026 | 99.90 | 104.50 | 93.70 | 94.60 | 94.60 | -4.44% | 34,939,974 |
| Oct 22, 2026 | 111.50 | 112.50 | 99.00 | 99.00 | 99.00 | -10.00% | 35,111,890 |
| Oct 21, 2026 | 114.00 | 120.00 | 107.00 | 110.00 | 110.00 | -1.79% | 96,884,414 |
| Oct 20, 2026 | 101.00 | 112.00 | 100.50 | 112.00 | 112.00 | 9.80% | 31,114,422 |
| Oct 19, 2026 | 99.00 | 104.50 | 95.80 | 102.00 | 102.00 | 1.49% | 48,023,425 |
| Oct 16, 2026 | 94.00 | 102.00 | 92.00 | 100.50 | 100.50 | 8.06% | 55,194,753 |
| Oct 15, 2026 | 87.50 | 98.00 | 86.40 | 93.00 | 93.00 | 3.56% | 41,803,895 |
| Oct 14, 2026 | 92.00 | 92.90 | 87.80 | 89.80 | 89.80 | -1.43% | 21,621,490 |
| Oct 13, 2026 | 87.80 | 93.00 | 86.90 | 91.10 | 91.10 | 2.24% | 19,374,620 |
| Oct 12, 2026 | 92.80 | 96.80 | 89.00 | 89.10 | 89.10 | -1.11% | 25,974,570 |
| Oct 8, 2026 | 91.50 | 92.50 | 89.00 | 90.10 | 90.10 | -0.88% | 13,928,203 |
| Oct 7, 2026 | 87.80 | 92.00 | 87.40 | 90.90 | 90.90 | 4.12% | 18,905,460 |
| Oct 6, 2026 | 89.00 | 92.50 | 86.10 | 87.30 | 87.30 | -0.68% | 22,175,010 |
| Oct 5, 2026 | 84.30 | 89.40 | 84.20 | 87.90 | 87.90 | 4.77% | 18,454,750 |
| Oct 2, 2026 | 83.30 | 84.70 | 82.20 | 83.90 | 83.90 | 1.45% | 9,549,478 |
| Oct 1, 2026 | 82.00 | 83.80 | 81.10 | 82.70 | 82.70 | 1.22% | 9,114,038 |
| Sep 30, 2026 | 81.80 | 82.50 | 81.20 | 81.70 | 81.70 | 0.25% | 7,141,009 |
| Sep 29, 2026 | 80.10 | 84.20 | 79.60 | 81.50 | 81.50 | 2.00% | 10,707,256 |
| Sep 24, 2026 | 78.70 | 80.30 | 78.30 | 79.90 | 79.90 | 2.44% | 5,832,314 |
| Sep 23, 2026 | 78.00 | 81.50 | 77.50 | 78.00 | 78.00 | 1.17% | 6,511,348 |
| Sep 22, 2026 | 79.60 | 79.90 | 76.90 | 77.10 | 77.10 | -2.53% | 4,731,553 |
| Sep 21, 2026 | 81.00 | 81.20 | 79.10 | 79.10 | 79.10 | -1.62% | 4,049,535 |
| Sep 18, 2026 | 78.30 | 80.40 | 78.30 | 80.40 | 80.40 | 3.08% | 6,170,241 |
| Sep 17, 2026 | 80.00 | 80.50 | 78.00 | 78.00 | 78.00 | -2.50% | 7,407,261 |
| Sep 16, 2026 | 76.20 | 81.00 | 76.20 | 80.00 | 80.00 | 5.82% | 11,325,045 |
| Sep 15, 2026 | 75.90 | 78.50 | 75.30 | 75.60 | 75.60 | -1.18% | 5,765,279 |
| Sep 14, 2026 | 78.90 | 81.60 | 76.50 | 76.50 | 76.50 | -4.38% | 8,971,424 |
| Sep 11, 2026 | 79.00 | 84.80 | 78.60 | 80.00 | 80.00 | -1.23% | 18,994,955 |
| Sep 10, 2026 | 79.10 | 81.00 | 78.40 | 81.00 | 81.00 | 2.40% | 8,089,637 |
| Sep 9, 2026 | 77.90 | 80.30 | 77.50 | 79.10 | 79.10 | 2.06% | 6,297,256 |
| Sep 8, 2026 | 80.50 | 81.10 | 77.10 | 77.50 | 77.50 | -2.02% | 7,464,127 |
| 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 |