Kinpo Electronics, Inc. (TPE:2312)
Taiwan
· Delayed Price · Currency is TWD 22.30
-1.25 (-5.31%)
Mar 9, 2026, 1:35 PM CST
Kinpo Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 22.95 | 23.80 | 22.85 | 23.55 | 23.55 | 1.73% | 9,709,327 |
| Mar 5, 2026 | 23.10 | 23.40 | 22.70 | 23.15 | 23.15 | 3.35% | 14,244,033 |
| Mar 4, 2026 | 23.30 | 23.55 | 22.30 | 22.40 | 22.40 | -6.47% | 24,788,462 |
| Mar 3, 2026 | 25.05 | 25.30 | 23.85 | 23.95 | 23.95 | -4.39% | 26,899,109 |
| Mar 2, 2026 | 25.00 | 25.20 | 24.45 | 25.05 | 25.05 | -2.72% | 23,105,714 |
| Feb 26, 2026 | 25.30 | 26.10 | 25.00 | 25.75 | 25.75 | 1.98% | 30,437,040 |
| Feb 25, 2026 | 25.70 | 26.10 | 25.00 | 25.25 | 25.25 | -0.98% | 32,127,750 |
| Feb 24, 2026 | 24.65 | 25.95 | 24.45 | 25.50 | 25.50 | 4.08% | 36,303,440 |
| Feb 23, 2026 | 24.45 | 24.75 | 24.15 | 24.50 | 24.50 | 1.66% | 20,867,321 |
| Feb 11, 2026 | 24.20 | 24.25 | 23.90 | 24.10 | 24.10 | - | 11,772,673 |
| Feb 10, 2026 | 24.25 | 24.45 | 23.85 | 24.10 | 24.10 | -0.62% | 19,136,500 |
| Feb 9, 2026 | 24.80 | 24.90 | 24.00 | 24.25 | 24.25 | -0.41% | 22,354,099 |
| Feb 6, 2026 | 25.00 | 25.00 | 24.05 | 24.35 | 24.35 | -3.75% | 23,418,618 |
| Feb 5, 2026 | 26.10 | 26.45 | 24.85 | 25.30 | 25.30 | -2.88% | 40,449,950 |
| Feb 4, 2026 | 25.15 | 26.30 | 24.50 | 26.05 | 26.05 | 0.97% | 50,999,440 |
| Feb 3, 2026 | 25.70 | 27.30 | 25.65 | 25.80 | 25.80 | 1.38% | 57,290,220 |
| Feb 2, 2026 | 25.70 | 26.30 | 25.45 | 25.45 | 25.45 | -3.42% | 14,863,590 |
| Jan 30, 2026 | 27.40 | 27.40 | 25.95 | 26.35 | 26.35 | -4.01% | 18,757,016 |
| Jan 29, 2026 | 26.85 | 27.65 | 26.55 | 27.45 | 27.45 | 7.23% | 34,611,346 |
| Jan 28, 2026 | 26.15 | 26.15 | 25.25 | 25.60 | 25.60 | -2.10% | 32,335,260 |
| Jan 27, 2026 | 27.15 | 27.75 | 26.00 | 26.15 | 26.15 | -3.51% | 29,229,940 |
| Jan 26, 2026 | 27.50 | 28.00 | 26.70 | 27.10 | 27.10 | -1.09% | 40,120,634 |
| Jan 23, 2026 | 28.55 | 28.55 | 27.40 | 27.40 | 27.40 | -9.87% | 49,702,237 |
| Jan 22, 2026 | 30.40 | 32.00 | 30.40 | 30.40 | 30.40 | -9.93% | 93,219,287 |
| Jan 21, 2026 | 34.90 | 34.90 | 33.20 | 33.75 | 33.75 | -3.43% | 32,252,840 |
| Jan 20, 2026 | 34.80 | 35.40 | 33.85 | 34.95 | 34.95 | -1.27% | 35,742,260 |
| Jan 19, 2026 | 33.80 | 36.95 | 33.55 | 35.40 | 35.40 | 5.04% | 234,985,700 |
| Jan 16, 2026 | 34.60 | 35.65 | 33.30 | 33.70 | 33.70 | 1.20% | 405,904,500 |
| Jan 15, 2026 | 31.95 | 33.30 | 29.30 | 33.30 | 33.30 | 9.90% | 386,143,157 |
| Jan 14, 2026 | 29.70 | 30.30 | 29.60 | 30.30 | 30.30 | 9.98% | 63,901,630 |
| Jan 13, 2026 | 26.10 | 27.55 | 26.05 | 27.55 | 27.55 | 9.98% | 213,224,886 |
| Jan 12, 2026 | 23.15 | 25.05 | 23.05 | 25.05 | 25.05 | 9.87% | 124,090,953 |
| Jan 9, 2026 | 22.70 | 23.15 | 22.30 | 22.80 | 22.80 | 0.66% | 16,788,646 |
| Jan 8, 2026 | 23.95 | 23.95 | 22.65 | 22.65 | 22.65 | -5.03% | 31,557,906 |
| Jan 7, 2026 | 23.40 | 24.30 | 23.25 | 23.85 | 23.85 | 2.58% | 49,555,410 |
| Jan 6, 2026 | 23.20 | 23.25 | 22.90 | 23.25 | 23.25 | 0.87% | 15,934,482 |
| Jan 5, 2026 | 23.15 | 23.30 | 22.80 | 23.05 | 23.05 | 0.44% | 22,043,020 |
| Jan 2, 2026 | 22.55 | 22.95 | 22.45 | 22.95 | 22.95 | 2.46% | 12,873,910 |
| Dec 31, 2025 | 22.55 | 22.95 | 22.35 | 22.40 | 22.40 | 0.22% | 13,001,120 |
| Dec 30, 2025 | 22.50 | 22.55 | 22.25 | 22.35 | 22.35 | -0.67% | 9,597,926 |
| Dec 29, 2025 | 22.80 | 22.85 | 22.50 | 22.50 | 22.50 | -0.66% | 9,433,508 |
| Dec 26, 2025 | 22.80 | 22.85 | 22.50 | 22.65 | 22.65 | -0.44% | 11,291,940 |
| Dec 24, 2025 | 23.10 | 23.40 | 22.75 | 22.75 | 22.75 | -0.66% | 25,160,836 |
| Dec 23, 2025 | 23.75 | 23.75 | 22.85 | 22.90 | 22.90 | -2.14% | 16,390,670 |
| Dec 22, 2025 | 23.20 | 23.70 | 23.10 | 23.40 | 23.40 | 2.41% | 22,921,792 |
| Dec 19, 2025 | 22.90 | 23.20 | 22.70 | 22.85 | 22.85 | 0.88% | 12,076,310 |
| Dec 18, 2025 | 23.00 | 23.10 | 22.65 | 22.65 | 22.65 | -2.37% | 14,727,448 |
| Dec 17, 2025 | 24.20 | 24.60 | 23.00 | 23.20 | 23.20 | -0.85% | 59,155,526 |
| Dec 16, 2025 | 23.00 | 23.55 | 22.90 | 23.40 | 23.40 | 1.08% | 32,195,750 |
| Dec 15, 2025 | 22.75 | 23.30 | 22.70 | 23.15 | 23.15 | - | 16,890,920 |
| Dec 12, 2025 | 22.30 | 23.45 | 22.25 | 23.15 | 23.15 | 2.66% | 31,521,470 |
| Dec 11, 2025 | 22.25 | 22.90 | 22.15 | 22.55 | 22.55 | 2.04% | 14,133,762 |
| Dec 10, 2025 | 22.60 | 22.65 | 22.05 | 22.10 | 22.10 | -3.91% | 27,777,116 |
| Dec 9, 2025 | 23.65 | 23.70 | 23.00 | 23.00 | 23.00 | -1.50% | 29,588,570 |
| Dec 8, 2025 | 23.05 | 23.70 | 23.05 | 23.35 | 23.35 | 2.41% | 35,842,290 |
| Dec 5, 2025 | 22.85 | 23.00 | 22.50 | 22.80 | 22.80 | - | 13,694,090 |
| Dec 4, 2025 | 22.95 | 23.15 | 22.75 | 22.80 | 22.80 | 0.22% | 13,583,995 |
| Dec 3, 2025 | 22.65 | 23.15 | 22.50 | 22.75 | 22.75 | 1.34% | 21,349,864 |
| Dec 2, 2025 | 22.75 | 22.80 | 22.40 | 22.45 | 22.45 | -1.97% | 15,593,590 |
| Dec 1, 2025 | 22.55 | 23.00 | 22.50 | 22.90 | 22.90 | 1.78% | 26,884,386 |
| Nov 28, 2025 | 22.55 | 22.75 | 22.20 | 22.50 | 22.50 | - | 13,314,950 |
| Nov 27, 2025 | 22.70 | 22.75 | 22.40 | 22.50 | 22.50 | -0.22% | 15,117,640 |
| Nov 26, 2025 | 22.40 | 22.55 | 22.05 | 22.55 | 22.55 | 1.58% | 20,521,730 |
| Nov 25, 2025 | 21.35 | 22.20 | 21.35 | 22.20 | 22.20 | 5.71% | 21,543,410 |
| Nov 24, 2025 | 21.45 | 21.50 | 20.80 | 21.00 | 21.00 | -1.18% | 19,146,840 |
| Nov 21, 2025 | 21.65 | 21.90 | 20.80 | 21.25 | 21.25 | -2.97% | 26,459,930 |
| Nov 20, 2025 | 22.30 | 22.40 | 21.65 | 21.90 | 21.90 | -0.45% | 29,763,880 |
| Nov 19, 2025 | 21.40 | 22.05 | 21.15 | 22.00 | 22.00 | 4.51% | 37,976,050 |
| Nov 18, 2025 | 21.15 | 21.45 | 20.75 | 21.05 | 21.05 | -1.17% | 17,263,940 |
| Nov 17, 2025 | 21.95 | 22.30 | 21.30 | 21.30 | 21.30 | -2.07% | 15,611,970 |
| Nov 14, 2025 | 22.20 | 22.65 | 21.75 | 21.75 | 21.75 | -3.33% | 20,748,640 |
| Nov 13, 2025 | 22.20 | 22.70 | 22.10 | 22.50 | 22.50 | 1.35% | 18,724,370 |
| Nov 12, 2025 | 22.55 | 22.75 | 22.20 | 22.20 | 22.20 | -0.89% | 19,336,670 |
| Nov 11, 2025 | 22.70 | 22.80 | 22.30 | 22.40 | 22.40 | -4.68% | 34,400,900 |
| Nov 10, 2025 | 22.25 | 23.85 | 21.80 | 23.50 | 23.50 | 5.86% | 50,999,430 |
| Nov 7, 2025 | 22.70 | 22.90 | 22.20 | 22.20 | 22.20 | -3.06% | 13,240,480 |
| Nov 6, 2025 | 22.40 | 23.05 | 22.25 | 22.90 | 22.90 | 3.85% | 20,261,890 |
| Nov 5, 2025 | 21.85 | 22.45 | 21.70 | 22.05 | 22.05 | -0.90% | 14,900,510 |
| Nov 4, 2025 | 23.00 | 23.10 | 22.20 | 22.25 | 22.25 | -2.41% | 17,014,150 |
| Nov 3, 2025 | 22.75 | 23.35 | 22.70 | 22.80 | 22.80 | 0.22% | 15,537,630 |
| Oct 31, 2025 | 23.15 | 23.20 | 22.60 | 22.75 | 22.75 | -1.52% | 16,285,930 |
| Oct 30, 2025 | 23.60 | 23.70 | 22.80 | 23.10 | 23.10 | -2.33% | 34,718,240 |
| Oct 29, 2025 | 23.50 | 25.15 | 23.40 | 23.65 | 23.65 | 2.60% | 92,566,450 |
| Oct 28, 2025 | 22.95 | 23.60 | 22.75 | 23.05 | 23.05 | 0.44% | 44,240,610 |
| Oct 27, 2025 | 22.80 | 23.50 | 22.65 | 22.95 | 22.95 | 1.55% | 44,652,480 |
| Oct 23, 2025 | 23.40 | 23.75 | 22.40 | 22.60 | 22.60 | -5.04% | 86,018,930 |
| Oct 22, 2025 | 21.55 | 23.80 | 21.55 | 23.80 | 23.80 | 9.93% | 120,543,000 |
| Oct 21, 2025 | 22.20 | 22.70 | 21.65 | 21.65 | 21.65 | -1.14% | 42,139,660 |
| Oct 20, 2025 | 21.65 | 21.90 | 21.40 | 21.90 | 21.90 | 1.15% | 15,542,740 |
| Oct 17, 2025 | 21.70 | 22.20 | 21.45 | 21.65 | 21.65 | -1.37% | 21,264,080 |
| Oct 16, 2025 | 22.25 | 22.60 | 21.80 | 21.95 | 21.95 | -1.13% | 38,721,800 |
| Oct 15, 2025 | 21.85 | 22.65 | 21.25 | 22.20 | 22.20 | 1.83% | 51,051,260 |
| Oct 14, 2025 | 22.50 | 23.70 | 21.20 | 21.80 | 21.80 | -1.13% | 162,802,200 |
| Oct 13, 2025 | 19.65 | 22.05 | 19.55 | 22.05 | 22.05 | 9.98% | 77,400,130 |
| Oct 9, 2025 | 20.30 | 20.30 | 20.00 | 20.05 | 20.05 | -0.25% | 7,887,143 |
| Oct 8, 2025 | 20.45 | 20.45 | 20.00 | 20.10 | 20.10 | -1.47% | 10,558,500 |
| Oct 7, 2025 | 19.90 | 20.60 | 19.90 | 20.40 | 20.40 | 4.88% | 27,825,400 |
| Oct 3, 2025 | 19.60 | 19.60 | 19.30 | 19.45 | 19.45 | -0.51% | 6,066,049 |
| Oct 2, 2025 | 19.60 | 19.85 | 19.40 | 19.55 | 19.55 | 0.51% | 8,405,868 |
| Oct 1, 2025 | 19.45 | 19.70 | 19.35 | 19.45 | 19.45 | - | 6,767,205 |