Kinko Optical Co. Ltd. 6209
TWSE · Taiwan · Electronic Technology
TWD 83.30+0.60 (+0.73%)
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 83.90 | +1.45% | TWD 83.30 | TWD 84.70 | TWD 82.20 | 7.22M |
| 2026-10-01 | TWD 82.70 | +1.22% | TWD 82.00 | TWD 83.80 | TWD 81.10 | 9.03M |
| 2026-09-30 | TWD 81.70 | +0.25% | TWD 81.80 | TWD 82.50 | TWD 81.20 | 7.08M |
| 2026-09-29 | TWD 81.50 | +2.00% | TWD 80.10 | TWD 84.20 | TWD 79.60 | 10.58M |
| 2026-09-24 | TWD 79.90 | +2.44% | TWD 78.70 | TWD 80.30 | TWD 78.30 | 5.76M |
| 2026-09-23 | TWD 78.00 | +1.17% | TWD 78.00 | TWD 81.50 | TWD 77.50 | 6.46M |
| 2026-09-22 | TWD 77.10 | -2.53% | TWD 79.60 | TWD 79.90 | TWD 76.90 | 4.65M |
| 2026-09-21 | TWD 79.10 | -1.62% | TWD 81.00 | TWD 81.20 | TWD 79.10 | 4.01M |
| 2026-09-18 | TWD 80.40 | +3.08% | TWD 78.30 | TWD 80.40 | TWD 78.30 | 6.12M |
| 2026-09-17 | TWD 78.00 | -2.50% | TWD 80.00 | TWD 80.50 | TWD 78.00 | 7.34M |
| 2026-09-16 | TWD 80.00 | +5.82% | TWD 76.20 | TWD 81.00 | TWD 76.20 | 11.26M |
| 2026-09-15 | TWD 75.60 | -1.18% | TWD 75.90 | TWD 78.50 | TWD 75.30 | 5.70M |
| 2026-09-14 | TWD 76.50 | -4.38% | TWD 78.90 | TWD 81.60 | TWD 76.50 | 8.88M |
| 2026-09-11 | TWD 80.00 | -1.23% | TWD 79.00 | TWD 84.80 | TWD 78.60 | 18.86M |
| 2026-09-10 | TWD 81.00 | +2.40% | TWD 79.10 | TWD 81.00 | TWD 78.40 | 8.01M |
| 2026-09-09 | TWD 79.10 | +2.06% | TWD 77.90 | TWD 80.30 | TWD 77.50 | 6.25M |
| 2026-09-08 | TWD 77.50 | -2.02% | TWD 80.50 | TWD 81.10 | TWD 77.10 | 7.41M |
| 2026-09-07 | TWD 79.10 | -2.94% | TWD 81.50 | TWD 81.80 | TWD 77.60 | 7.92M |
| 2026-09-04 | TWD 81.50 | +0.49% | TWD 81.80 | TWD 82.20 | TWD 78.20 | 10.45M |
| 2026-09-03 | TWD 81.10 | -3.80% | TWD 84.50 | TWD 85.70 | TWD 80.50 | 19.74M |
| 2026-09-02 | TWD 84.30 | +2.93% | TWD 80.50 | TWD 88.50 | TWD 80.50 | 33.06M |
| 2026-09-01 | TWD 81.90 | +3.02% | TWD 81.00 | TWD 84.80 | TWD 80.40 | 21.59M |
| 2026-08-31 | TWD 79.50 | +3.65% | TWD 75.80 | TWD 82.20 | TWD 75.80 | 20.59M |
| 2026-08-28 | TWD 76.70 | +0.26% | TWD 77.00 | TWD 78.10 | TWD 75.80 | 11.89M |
| 2026-08-27 | TWD 76.50 | +2.41% | TWD 75.50 | TWD 79.60 | TWD 74.30 | 25.77M |
| 2026-08-26 | TWD 74.70 | +8.26% | TWD 68.90 | TWD 75.80 | TWD 68.90 | 13.28M |
| 2026-08-25 | TWD 69.00 | +1.77% | TWD 67.80 | TWD 69.80 | TWD 65.60 | 3.56M |
| 2026-08-24 | TWD 67.80 | -2.45% | TWD 69.10 | TWD 71.50 | TWD 67.80 | 3.48M |
| 2026-08-21 | TWD 69.50 | +0.72% | TWD 69.80 | TWD 70.10 | TWD 67.70 | 3.21M |
| 2026-08-20 | TWD 69.00 | +2.99% | TWD 69.20 | TWD 70.90 | TWD 68.10 | 4.21M |
| 2026-08-19 | TWD 67.00 | -1.03% | TWD 66.40 | TWD 68.40 | TWD 65.60 | 2.46M |
| 2026-08-18 | TWD 67.70 | -4.78% | TWD 71.10 | TWD 72.00 | TWD 67.20 | 4.19M |
| 2026-08-17 | TWD 71.10 | +2.01% | TWD 70.00 | TWD 72.80 | TWD 70.00 | 5.53M |
| 2026-08-14 | TWD 69.70 | -1.27% | TWD 70.70 | TWD 72.40 | TWD 69.40 | 3.44M |
| 2026-08-13 | TWD 70.60 | -5.87% | TWD 72.00 | TWD 72.80 | TWD 70.60 | 6.57M |
| 2026-08-12 | TWD 75.00 | 0.00% | TWD 75.00 | TWD 77.40 | TWD 75.00 | 4.60M |
| 2026-08-11 | TWD 75.00 | +1.35% | TWD 74.30 | TWD 75.60 | TWD 73.80 | 3.20M |
| 2026-08-10 | TWD 74.00 | -0.40% | TWD 77.00 | TWD 77.40 | TWD 73.80 | 5.36M |
| 2026-08-07 | TWD 74.30 | -3.13% | TWD 76.70 | TWD 77.90 | TWD 74.30 | 8.08M |
| 2026-08-06 | TWD 76.70 | +6.68% | TWD 71.60 | TWD 77.30 | TWD 70.50 | 7.62M |
| 2026-08-05 | TWD 71.90 | +4.05% | TWD 70.70 | TWD 72.60 | TWD 70.10 | 3.68M |
| 2026-08-04 | TWD 69.10 | -1.00% | TWD 69.90 | TWD 70.70 | TWD 68.30 | 4.73M |
| 2026-08-03 | TWD 69.80 | +9.92% | TWD 63.40 | TWD 69.80 | TWD 63.00 | 5.74M |
| 2026-07-31 | TWD 63.50 | +9.67% | TWD 62.20 | TWD 63.60 | TWD 61.40 | 3.30M |
| 2026-07-30 | TWD 57.90 | -8.10% | TWD 62.40 | TWD 66.00 | TWD 56.70 | 7.14M |
| 2026-07-29 | TWD 63.00 | -1.10% | TWD 64.00 | TWD 68.60 | TWD 60.40 | 14.35M |
| 2026-07-28 | TWD 63.70 | -7.95% | TWD 66.40 | TWD 67.90 | TWD 63.60 | 5.03M |
| 2026-07-27 | TWD 69.20 | +2.22% | TWD 69.00 | TWD 72.40 | TWD 68.50 | 10.27M |
| 2026-07-24 | TWD 67.70 | -5.71% | TWD 70.70 | TWD 70.70 | TWD 67.50 | 2.86M |
| 2026-07-23 | TWD 71.80 | +2.57% | TWD 70.90 | TWD 73.70 | TWD 69.80 | 4.55M |
| 2026-07-22 | TWD 70.00 | +3.55% | TWD 69.20 | TWD 72.10 | TWD 69.20 | 2.93M |
| 2026-07-21 | TWD 67.60 | +3.36% | TWD 66.00 | TWD 67.90 | TWD 65.80 | 2.51M |
| 2026-07-20 | TWD 65.40 | -5.63% | TWD 67.50 | TWD 68.70 | TWD 62.50 | 5.70M |
| 2026-07-17 | TWD 69.30 | -9.88% | TWD 74.50 | TWD 74.80 | TWD 69.30 | 7.34M |
| 2026-07-16 | TWD 76.90 | -1.79% | TWD 78.30 | TWD 79.90 | TWD 76.60 | 3.83M |
| 2026-07-15 | TWD 78.30 | -0.25% | TWD 80.10 | TWD 80.90 | TWD 76.90 | 4.09M |
| 2026-07-14 | TWD 78.50 | -5.19% | TWD 81.50 | TWD 82.40 | TWD 74.60 | 6.21M |
| 2026-07-13 | TWD 82.80 | +2.48% | TWD 81.10 | TWD 84.70 | TWD 80.70 | 9.56M |
| 2026-07-10 | TWD 80.80 | 0.00% | TWD 80.80 | TWD 80.80 | TWD 80.80 | 0 |
| 2026-07-09 | TWD 80.80 | +3.32% | TWD 78.50 | TWD 83.40 | TWD 78.30 | 7.99M |
| 2026-07-08 | TWD 78.20 | +4.13% | TWD 77.80 | TWD 78.30 | TWD 75.20 | 3.94M |
| 2026-07-07 | TWD 75.10 | -7.40% | TWD 81.30 | TWD 82.20 | TWD 75.10 | 5.49M |
| 2026-07-06 | TWD 81.10 | +1.37% | TWD 80.70 | TWD 82.40 | TWD 79.50 | 4.76M |
| 2026-07-03 | TWD 80.00 | -0.37% | TWD 80.00 | TWD 80.90 | TWD 79.10 | 3.04M |
| 2026-07-02 | TWD 80.30 | +1.39% | TWD 78.10 | TWD 82.90 | TWD 77.70 | 5.32M |
| 2026-07-01 | TWD 79.20 | -1.86% | TWD 81.10 | TWD 83.50 | TWD 79.00 | 6.22M |
| 2026-06-30 | TWD 80.70 | +1.89% | TWD 80.10 | TWD 81.50 | TWD 79.10 | 4.41M |
| 2026-06-29 | TWD 79.20 | -2.58% | TWD 81.30 | TWD 82.10 | TWD 78.00 | 7.10M |
| 2026-06-26 | TWD 81.30 | -9.06% | TWD 88.70 | TWD 88.80 | TWD 80.60 | 12.36M |
| 2026-06-25 | TWD 89.40 | +0.45% | TWD 89.70 | TWD 94.80 | TWD 88.10 | 16.67M |
| 2026-06-24 | TWD 89.00 | -1.44% | TWD 89.30 | TWD 90.80 | TWD 87.10 | 9.64M |
| 2026-06-23 | TWD 90.30 | -7.10% | TWD 97.50 | TWD 97.60 | TWD 89.40 | 15.20M |
| 2026-06-22 | TWD 97.20 | +0.10% | TWD 100.00 | TWD 101.00 | TWD 95.70 | 21.55M |
| 2026-06-18 | TWD 97.10 | +1.46% | TWD 95.80 | TWD 98.30 | TWD 93.10 | 30.66M |
| 2026-06-17 | TWD 95.70 | +0.42% | TWD 95.50 | TWD 104.50 | TWD 93.80 | 95.17M |
| 2026-06-16 | TWD 95.30 | +9.92% | TWD 87.20 | TWD 95.30 | TWD 86.40 | 49.40M |
| 2026-06-15 | TWD 86.70 | +5.22% | TWD 83.80 | TWD 89.60 | TWD 82.80 | 22.24M |
| 2026-06-12 | TWD 82.40 | +3.91% | TWD 82.10 | TWD 84.80 | TWD 80.00 | 13.70M |
| 2026-06-11 | TWD 79.30 | -2.10% | TWD 80.80 | TWD 82.00 | TWD 77.00 | 16.80M |
| 2026-06-10 | TWD 81.00 | -7.95% | TWD 88.00 | TWD 95.90 | TWD 80.90 | 60.11M |
| 2026-06-09 | TWD 88.00 | +10.00% | TWD 80.50 | TWD 88.00 | TWD 80.50 | 21.92M |
| 2026-06-08 | TWD 80.00 | -8.99% | TWD 79.20 | TWD 81.20 | TWD 79.20 | 11.77M |
| 2026-06-05 | TWD 87.90 | +3.78% | TWD 85.00 | TWD 89.00 | TWD 82.20 | 38.24M |
| 2026-06-04 | TWD 84.70 | +5.09% | TWD 80.00 | TWD 87.50 | TWD 79.80 | 16.30M |
| 2026-06-03 | TWD 80.60 | +1.77% | TWD 79.00 | TWD 82.40 | TWD 78.20 | 7.40M |
| 2026-06-02 | TWD 79.20 | -6.27% | TWD 84.50 | TWD 84.60 | TWD 77.60 | 12.12M |
| 2026-06-01 | TWD 84.50 | +3.43% | TWD 83.90 | TWD 86.40 | TWD 83.40 | 16.48M |
| 2026-05-29 | TWD 81.70 | +1.24% | TWD 81.30 | TWD 81.90 | TWD 80.30 | 6.26M |
| 2026-05-28 | TWD 80.70 | -1.47% | TWD 82.50 | TWD 84.40 | TWD 79.40 | 13.44M |
| 2026-05-27 | TWD 81.90 | +1.11% | TWD 81.50 | TWD 82.60 | TWD 78.00 | 14.72M |