Skip to main content
Kinpo Electronics, Inc. (TPE:2312)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
22.80
0.00 (0.00%)
At close: Dec 5, 2025

Kinpo Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.8523.0022.5022.8022.80-13,694,090
Dec 4, 202522.9523.1522.7522.8022.800.22%13,583,995
Dec 3, 202522.6523.1522.5022.7522.751.34%21,349,864
Dec 2, 202522.7522.8022.4022.4522.45-1.97%15,593,590
Dec 1, 202522.5523.0022.5022.9022.901.78%26,884,386
Nov 28, 202522.5522.7522.2022.5022.50-13,314,950
Nov 27, 202522.7022.7522.4022.5022.50-0.22%15,117,640
Nov 26, 202522.4022.5522.0522.5522.551.58%20,521,730
Nov 25, 202521.3522.2021.3522.2022.205.71%21,543,410
Nov 24, 202521.4521.5020.8021.0021.00-1.18%19,146,840
Nov 21, 202521.6521.9020.8021.2521.25-2.97%26,459,930
Nov 20, 202522.3022.4021.6521.9021.90-0.45%29,763,880
Nov 19, 202521.4022.0521.1522.0022.004.51%37,976,050
Nov 18, 202521.1521.4520.7521.0521.05-1.17%17,263,940
Nov 17, 202521.9522.3021.3021.3021.30-2.07%15,611,970
Nov 14, 202522.2022.6521.7521.7521.75-3.33%20,748,640
Nov 13, 202522.2022.7022.1022.5022.501.35%18,724,370
Nov 12, 202522.5522.7522.2022.2022.20-0.89%19,336,670
Nov 11, 202522.7022.8022.3022.4022.40-4.68%34,400,900
Nov 10, 202522.2523.8521.8023.5023.505.86%50,999,430
Nov 7, 202522.7022.9022.2022.2022.20-3.06%13,240,480
Nov 6, 202522.4023.0522.2522.9022.903.85%20,261,890
Nov 5, 202521.8522.4521.7022.0522.05-0.90%14,900,510
Nov 4, 202523.0023.1022.2022.2522.25-2.41%17,014,150
Nov 3, 202522.7523.3522.7022.8022.800.22%15,537,630
Oct 31, 202523.1523.2022.6022.7522.75-1.52%16,285,930
Oct 30, 202523.6023.7022.8023.1023.10-2.33%34,718,240
Oct 29, 202523.5025.1523.4023.6523.652.60%92,566,450
Oct 28, 202522.9523.6022.7523.0523.050.44%44,240,610
Oct 27, 202522.8023.5022.6522.9522.951.55%44,652,480
Oct 23, 202523.4023.7522.4022.6022.60-5.04%86,018,930
Oct 22, 202521.5523.8021.5523.8023.809.93%120,543,000
Oct 21, 202522.2022.7021.6521.6521.65-1.14%42,139,660
Oct 20, 202521.6521.9021.4021.9021.901.15%15,542,740
Oct 17, 202521.7022.2021.4521.6521.65-1.37%21,264,080
Oct 16, 202522.2522.6021.8021.9521.95-1.13%38,721,800
Oct 15, 202521.8522.6521.2522.2022.201.83%51,051,260
Oct 14, 202522.5023.7021.2021.8021.80-1.13%162,802,200
Oct 13, 202519.6522.0519.5522.0522.059.98%77,400,130
Oct 9, 202520.3020.3020.0020.0520.05-0.25%7,887,143
Oct 8, 202520.4520.4520.0020.1020.10-1.47%10,558,500
Oct 7, 202519.9020.6019.9020.4020.404.88%27,825,400
Oct 3, 202519.6019.6019.3019.4519.45-0.51%6,066,049
Oct 2, 202519.6019.8519.4019.5519.550.51%8,405,868
Oct 1, 202519.4519.7019.3519.4519.45-6,767,205
Sep 30, 202519.2519.4519.2019.4519.451.57%5,643,391
Sep 26, 202520.1020.1019.0519.1519.15-4.73%17,921,790
Sep 25, 202520.0520.7519.8520.1020.100.25%33,198,850
Sep 24, 202519.9020.4019.3520.0520.052.30%39,894,110
Sep 23, 202519.7019.8019.5019.6019.600.51%6,501,988
Sep 22, 202519.5019.7519.4019.5019.50-0.26%6,646,324
Sep 19, 202519.8020.0019.4519.5519.55-1.01%10,225,060
Sep 18, 202519.5520.3519.5519.7519.752.86%25,043,300
Sep 17, 202519.4019.9019.1519.2019.20-1.29%17,195,320
Sep 16, 202518.7019.5018.5519.4519.454.29%12,835,190
Sep 15, 202518.7518.9018.5518.6518.65-0.53%6,083,853
Sep 12, 202518.3519.3018.3518.7518.753.31%21,116,210
Sep 11, 202518.6018.6018.1518.1518.15-1.89%8,532,428
Sep 10, 202518.7018.7518.3518.5018.50-1.07%7,108,203
Sep 9, 202518.7518.9018.6018.7018.70-4,935,921
Sep 8, 202518.8519.1018.7018.7018.70-0.53%4,561,928
Sep 5, 202519.0019.0518.7018.8018.80-5,590,396
Sep 4, 202518.6519.1518.6018.8018.801.90%8,918,507
Sep 3, 202518.4518.6518.3518.4518.450.27%4,062,817
Sep 2, 202518.5018.6518.2518.4018.40-5,047,465
Sep 1, 202518.8019.0018.3518.4018.40-2.39%6,547,111
Aug 29, 202519.2519.3018.8018.8518.85-1.05%5,079,028
Aug 28, 202519.0019.3018.8019.0519.050.53%8,133,757
Aug 27, 202518.6019.1518.6018.9518.952.43%9,847,393
Aug 26, 202518.5518.7518.5018.5018.50-0.27%7,403,266
Aug 25, 202518.5518.7518.5518.5518.551.37%6,922,157
Aug 22, 202518.6018.7518.3018.3018.30-1.35%8,055,493
Aug 21, 202518.6518.7518.4518.5518.550.27%9,683,662
Aug 20, 202519.0519.1018.4018.5018.50-3.65%16,307,420
Aug 19, 202520.0520.0519.2019.2019.20-5.42%21,666,470
Aug 18, 202520.6020.7020.0020.3020.302.27%59,801,250
Aug 15, 202518.4019.8518.4019.8519.859.97%29,873,330
Aug 14, 202518.1018.2517.9518.0518.050.84%5,196,214
Aug 13, 202518.1018.3517.8017.9017.90-0.28%5,712,914
Aug 12, 202518.1018.2517.9517.9517.95-1.10%6,964,749
Aug 11, 202518.4018.4018.0518.1518.15-1.89%7,114,990
Aug 8, 202518.3018.9018.2518.5018.501.09%7,566,235
Aug 7, 202518.5518.7018.3018.3018.30-1.08%5,106,595
Aug 6, 202518.7518.8518.5018.5018.50-1.33%4,402,057
Aug 5, 202518.7518.9018.5518.7518.750.81%5,343,485
Aug 4, 202518.3018.9018.0018.6018.601.09%10,966,920
Aug 1, 202517.8018.6017.5518.4018.401.94%7,510,069
Jul 31, 202518.2518.3518.0018.0518.05-1.10%3,747,472
Jul 30, 202518.0518.3518.0518.2518.250.83%3,742,594
Jul 29, 202518.1518.4517.9018.1018.10-0.28%7,010,592
Jul 28, 202518.1518.3018.0518.1518.150.28%3,438,091
Jul 25, 202518.2018.3518.0518.1018.10-0.55%4,122,936
Jul 24, 202518.1518.3017.9018.2018.200.83%6,474,782
Jul 23, 202517.8018.1517.7518.0518.052.27%7,898,986
Jul 22, 202518.6018.6017.6017.6517.65-4.34%10,704,050
Jul 21, 202518.4518.8018.4018.4518.450.27%5,287,288
Jul 18, 202518.7018.8018.2518.4018.40-0.81%4,974,540
Jul 17, 202518.4518.7018.4018.5518.551.37%4,414,723
Jul 16, 202518.3518.5518.2518.3018.30-4,615,062
Jul 15, 202518.1018.4018.0518.3018.301.39%3,722,401