Kinpo Electronics, Inc. 2312
TWSE · Taiwan · Electronic Technology
TWD 30.90-0.10 (-0.32%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 30.90 | -0.32% | TWD 31.00 | TWD 31.00 | TWD 30.75 | 1.56M |
| 2026-10-01 | TWD 31.00 | -0.80% | TWD 31.30 | TWD 31.35 | TWD 30.70 | 4.85M |
| 2026-09-30 | TWD 31.25 | +1.79% | TWD 30.95 | TWD 31.35 | TWD 30.95 | 6.42M |
| 2026-09-29 | TWD 30.70 | +0.16% | TWD 30.60 | TWD 30.90 | TWD 30.55 |
| 3.13M |
| 2026-09-24 | TWD 30.65 | +0.16% | TWD 30.60 | TWD 30.70 | TWD 30.30 | 3.49M |
| 2026-09-23 | TWD 30.60 | -1.45% | TWD 31.30 | TWD 31.40 | TWD 30.55 | 5.88M |
| 2026-09-22 | TWD 31.05 | -0.80% | TWD 31.60 | TWD 31.70 | TWD 31.05 | 5.55M |
| 2026-09-21 | TWD 31.30 | +0.97% | TWD 31.10 | TWD 31.55 | TWD 31.00 | 5.80M |
| 2026-09-18 | TWD 31.00 | 0.00% | TWD 31.50 | TWD 31.60 | TWD 30.95 | 7.92M |
| 2026-09-17 | TWD 31.00 | +0.16% | TWD 31.30 | TWD 31.70 | TWD 31.00 | 6.32M |
| 2026-09-16 | TWD 30.95 | -0.48% | TWD 31.40 | TWD 31.40 | TWD 30.65 | 10.69M |
| 2026-09-15 | TWD 31.10 | +0.81% | TWD 30.90 | TWD 31.45 | TWD 30.50 | 7.96M |
| 2026-09-14 | TWD 30.85 | +1.31% | TWD 30.40 | TWD 31.65 | TWD 30.00 | 8.76M |
| 2026-09-11 | TWD 30.45 | -2.25% | TWD 30.60 | TWD 30.85 | TWD 30.40 | 6.99M |
| 2026-09-10 | TWD 31.15 | -2.04% | TWD 31.40 | TWD 31.50 | TWD 31.10 | 5.69M |
| 2026-09-09 | TWD 31.80 | +1.60% | TWD 31.40 | TWD 32.00 | TWD 31.35 | 5.12M |
| 2026-09-08 | TWD 31.30 | -3.10% | TWD 32.35 | TWD 32.35 | TWD 31.25 | 9.29M |
| 2026-09-07 | TWD 32.30 | -1.67% | TWD 33.35 | TWD 33.35 | TWD 31.85 | 11.77M |
| 2026-09-04 | TWD 32.85 | +3.30% | TWD 32.20 | TWD 33.15 | TWD 32.10 | 11.28M |
| 2026-09-03 | TWD 31.80 | -4.07% | TWD 33.25 | TWD 33.70 | TWD 31.80 | 11.71M |
| 2026-09-02 | TWD 33.15 | +0.30% | TWD 32.95 | TWD 33.60 | TWD 32.85 | 10.19M |
| 2026-09-01 | TWD 33.05 | +2.16% | TWD 32.45 | TWD 33.60 | TWD 32.40 | 22.66M |
| 2026-08-31 | TWD 32.35 | +1.73% | TWD 31.80 | TWD 32.45 | TWD 31.45 | 10.21M |
| 2026-08-28 | TWD 31.80 | +0.32% | TWD 32.05 | TWD 32.15 | TWD 31.70 | 6.17M |
| 2026-08-27 | TWD 31.70 | -0.63% | TWD 32.05 | TWD 32.15 | TWD 31.70 | 6.37M |
| 2026-08-26 | TWD 31.90 | +1.59% | TWD 31.50 | TWD 31.95 | TWD 31.20 | 6.64M |
| 2026-08-25 | TWD 31.40 | -1.10% | TWD 31.70 | TWD 31.75 | TWD 30.85 | 8.40M |
| 2026-08-24 | TWD 31.75 | +2.25% | TWD 31.50 | TWD 32.75 | TWD 31.40 | 13.24M |
| 2026-08-21 | TWD 31.05 | -0.96% | TWD 31.30 | TWD 31.40 | TWD 30.85 | 6.49M |
| 2026-08-20 | TWD 31.35 | -2.79% | TWD 32.55 | TWD 32.60 | TWD 31.20 | 12.35M |
| 2026-08-19 | TWD 32.25 | +0.94% | TWD 31.15 | TWD 32.70 | TWD 31.05 | 10.07M |
| 2026-08-18 | TWD 31.95 | -3.33% | TWD 33.10 | TWD 33.10 | TWD 31.65 | 12.81M |
| 2026-08-17 | TWD 33.05 | -2.07% | TWD 33.40 | TWD 33.40 | TWD 32.25 | 15.63M |
| 2026-08-14 | TWD 33.75 | +1.81% | TWD 33.45 | TWD 34.40 | TWD 33.45 | 20.22M |
| 2026-08-13 | TWD 33.15 | -1.04% | TWD 33.90 | TWD 34.50 | TWD 33.05 | 16.65M |
| 2026-08-12 | TWD 33.50 | +1.98% | TWD 33.00 | TWD 34.10 | TWD 32.90 | 21.74M |
| 2026-08-11 | TWD 32.85 | +1.08% | TWD 32.95 | TWD 34.50 | TWD 32.50 | 19.35M |
| 2026-08-10 | TWD 32.50 | +3.83% | TWD 32.00 | TWD 33.05 | TWD 31.80 | 13.41M |
| 2026-08-07 | TWD 31.30 | -2.80% | TWD 32.00 | TWD 32.05 | TWD 31.30 | 6.97M |
| 2026-08-06 | TWD 32.20 | +0.63% | TWD 31.70 | TWD 32.20 | TWD 31.20 | 9.69M |
| 2026-08-05 | TWD 32.00 | -0.93% | TWD 32.95 | TWD 33.60 | TWD 32.00 | 16.62M |
| 2026-08-04 | TWD 32.30 | +1.73% | TWD 31.10 | TWD 32.65 | TWD 31.05 | 13.54M |
| 2026-08-03 | TWD 31.75 | +5.83% | TWD 29.75 | TWD 32.80 | TWD 29.35 | 23.96M |
| 2026-07-31 | TWD 30.00 | +8.50% | TWD 29.80 | TWD 30.35 | TWD 29.15 | 15.90M |
| 2026-07-30 | TWD 27.65 | -4.98% | TWD 28.80 | TWD 29.30 | TWD 27.30 | 18.99M |
| 2026-07-29 | TWD 29.10 | -2.02% | TWD 30.05 | TWD 30.80 | TWD 28.00 | 27.07M |
| 2026-07-28 | TWD 29.70 | -7.04% | TWD 30.80 | TWD 30.90 | TWD 29.60 | 16.13M |
| 2026-07-27 | TWD 31.95 | +0.31% | TWD 31.85 | TWD 32.00 | TWD 30.60 | 11.63M |
| 2026-07-24 | TWD 31.85 | -2.00% | TWD 31.90 | TWD 33.50 | TWD 31.60 | 14.28M |
| 2026-07-23 | TWD 32.50 | -1.52% | TWD 33.35 | TWD 33.55 | TWD 32.25 | 11.60M |
| 2026-07-22 | TWD 33.00 | -0.30% | TWD 33.15 | TWD 34.10 | TWD 32.80 | 27.72M |
| 2026-07-21 | TWD 33.10 | +9.97% | TWD 30.45 | TWD 33.10 | TWD 30.35 | 23.17M |
| 2026-07-20 | TWD 30.10 | -3.83% | TWD 31.00 | TWD 31.35 | TWD 28.85 | 19.35M |
| 2026-07-17 | TWD 31.30 | -6.85% | TWD 32.65 | TWD 33.10 | TWD 31.20 | 22.38M |
| 2026-07-16 | TWD 33.60 | -2.89% | TWD 34.05 | TWD 34.35 | TWD 33.50 | 11.99M |
| 2026-07-15 | TWD 34.60 | +5.49% | TWD 33.25 | TWD 35.15 | TWD 32.85 | 23.26M |
| 2026-07-14 | TWD 32.80 | -4.09% | TWD 34.25 | TWD 34.55 | TWD 31.50 | 24.18M |
| 2026-07-13 | TWD 34.20 | +0.59% | TWD 34.70 | TWD 35.90 | TWD 33.70 | 23.86M |
| 2026-07-10 | TWD 34.00 | 0.00% | TWD 34.00 | TWD 34.00 | TWD 34.00 | 0 |
| 2026-07-09 | TWD 34.00 | -0.44% | TWD 34.40 | TWD 35.60 | TWD 34.00 | 20.72M |
| 2026-07-08 | TWD 34.15 | +0.15% | TWD 34.35 | TWD 34.60 | TWD 33.55 | 11.52M |
| 2026-07-07 | TWD 34.10 | -4.08% | TWD 36.05 | TWD 36.10 | TWD 33.90 | 19.49M |
| 2026-07-06 | TWD 35.55 | +2.01% | TWD 35.20 | TWD 36.40 | TWD 35.05 | 21.66M |
| 2026-07-03 | TWD 34.85 | -0.14% | TWD 34.50 | TWD 35.30 | TWD 34.25 | 15.63M |
| 2026-07-02 | TWD 34.90 | +0.29% | TWD 34.15 | TWD 35.40 | TWD 33.90 | 17.22M |
| 2026-07-01 | TWD 34.80 | -1.00% | TWD 36.30 | TWD 38.45 | TWD 34.80 | 68.86M |
| 2026-06-30 | TWD 35.15 | +4.61% | TWD 34.50 | TWD 35.30 | TWD 33.95 | 23.30M |
| 2026-06-29 | TWD 33.60 | +0.30% | TWD 33.60 | TWD 34.45 | TWD 33.05 | 23.04M |
| 2026-06-26 | TWD 33.50 | -7.97% | TWD 35.70 | TWD 35.90 | TWD 33.50 | 50.28M |
| 2026-06-25 | TWD 36.40 | -4.21% | TWD 38.50 | TWD 38.55 | TWD 36.25 | 114.38M |
| 2026-06-24 | TWD 38.00 | +9.99% | TWD 35.00 | TWD 38.00 | TWD 34.95 | 151.44M |
| 2026-06-23 | TWD 34.55 | -3.63% | TWD 35.80 | TWD 35.80 | TWD 33.75 | 34.62M |
| 2026-06-22 | TWD 35.85 | +0.99% | TWD 36.00 | TWD 36.60 | TWD 35.65 | 33.99M |
| 2026-06-18 | TWD 35.50 | +1.87% | TWD 35.35 | TWD 36.15 | TWD 34.90 | 24.80M |
| 2026-06-17 | TWD 34.85 | +0.29% | TWD 34.25 | TWD 35.00 | TWD 33.70 | 23.68M |
| 2026-06-16 | TWD 34.75 | -1.97% | TWD 35.90 | TWD 36.10 | TWD 34.40 | 30.50M |
| 2026-06-15 | TWD 35.45 | +1.43% | TWD 35.80 | TWD 36.60 | TWD 35.45 | 33.31M |
| 2026-06-12 | TWD 34.95 | +0.14% | TWD 36.85 | TWD 37.30 | TWD 34.90 | 40.65M |
| 2026-06-11 | TWD 34.90 | +0.14% | TWD 34.35 | TWD 35.85 | TWD 33.90 | 38.20M |
| 2026-06-10 | TWD 34.85 | -6.32% | TWD 35.90 | TWD 37.85 | TWD 34.80 | 68.89M |
| 2026-06-09 | TWD 37.20 | +5.08% | TWD 35.75 | TWD 37.35 | TWD 34.05 | 78.89M |
| 2026-06-08 | TWD 35.40 | -9.92% | TWD 35.40 | TWD 35.80 | TWD 35.40 | 37.93M |
| 2026-06-05 | TWD 39.30 | -4.26% | TWD 40.00 | TWD 40.70 | TWD 37.50 | 66.66M |
| 2026-06-04 | TWD 41.05 | -5.41% | TWD 42.15 | TWD 44.10 | TWD 40.65 | 111.39M |
| 2026-06-03 | TWD 43.40 | +5.08% | TWD 41.70 | TWD 44.40 | TWD 40.70 | 166.44M |
| 2026-06-02 | TWD 41.30 | +1.72% | TWD 40.95 | TWD 43.50 | TWD 38.85 | 134.68M |
| 2026-06-01 | TWD 40.60 | +4.24% | TWD 39.90 | TWD 42.00 | TWD 39.80 | 120.18M |
| 2026-05-29 | TWD 38.95 | +3.32% | TWD 39.55 | TWD 39.70 | TWD 37.80 | 102.27M |
| 2026-05-28 | TWD 37.70 | +0.94% | TWD 38.00 | TWD 41.05 | TWD 37.30 | 160.98M |
| 2026-05-27 | TWD 37.35 | -6.63% | TWD 38.85 | TWD 38.85 | TWD 36.00 | 164.86M |