Skip to main content
Kinpo Electronics, Inc. (TPE:2312)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
28.55
-1.55 (-5.15%)
Apr 29, 2026, 1:30 PM CST

Kinpo Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.1530.1027.4030.1030.109.85%139,439,267
Apr 27, 202626.5027.4025.4527.4027.404.98%42,271,680
Apr 24, 202627.1527.5025.3526.1026.10-3.33%74,780,428
Apr 23, 202631.4031.9026.9027.0027.00-9.55%208,337,926
Apr 22, 202628.9029.8527.9029.8529.859.94%121,461,098
Apr 21, 202627.0527.1526.9027.1527.159.92%65,877,284
Apr 20, 202624.5525.8024.1524.7024.700.61%48,584,490
Apr 17, 202626.0026.0024.4024.5524.55-4.47%85,951,500
Apr 16, 202625.7025.7025.7025.7025.709.83%23,712,990
Apr 15, 202623.4023.8022.8523.4023.403.08%26,089,120
Apr 14, 202622.5022.9022.4522.7022.702.25%12,674,880
Apr 13, 202622.5022.5022.0522.2022.20-1.11%7,190,231
Apr 10, 202623.1023.1522.3022.4522.45-1.54%12,325,310
Apr 9, 202622.6522.9022.2522.8022.801.56%11,159,540
Apr 8, 202622.2022.6522.1022.4522.453.70%11,660,300
Apr 7, 202622.1522.1521.6021.6521.65-0.92%6,988,657
Apr 2, 202622.3522.5021.8521.8521.85-1.35%7,813,091
Apr 1, 202622.2022.4022.1022.1522.152.78%7,585,558
Mar 31, 202622.1522.4021.5521.5521.55-3.36%12,823,730
Mar 30, 202622.4522.8022.1522.3022.30-3.67%16,030,340
Mar 27, 202622.5023.5522.1023.1523.151.54%16,204,110
Mar 26, 202623.5023.7522.7522.8022.80-1.08%12,173,100
Mar 25, 202622.8523.3022.8023.0523.052.67%7,932,923
Mar 24, 202623.2523.3022.3522.4522.45-1.32%10,456,500
Mar 23, 202622.8523.3522.6022.7522.75-3.81%10,323,020
Mar 20, 202624.3024.9523.6523.6523.65-1.05%27,096,800
Mar 19, 202624.1024.4023.8523.9023.90-2.25%11,874,680
Mar 18, 202624.5024.7023.7524.4524.451.66%27,202,610
Mar 17, 202623.0524.6523.0524.0524.055.25%35,589,600
Mar 16, 202622.8023.0522.4022.8522.850.22%9,872,251
Mar 13, 202623.0023.2022.7522.8022.80-2.36%14,120,060
Mar 12, 202623.8023.9023.2023.3523.35-2.71%13,025,780
Mar 11, 202623.6024.1523.5024.0024.002.56%14,369,340
Mar 10, 202623.4523.9523.1523.4023.404.93%19,701,460
Mar 9, 202621.7522.3521.5522.3022.30-5.31%15,657,160
Mar 6, 202622.9523.8022.8523.5523.551.73%9,709,327
Mar 5, 202623.1023.4022.7023.1523.153.35%14,244,030
Mar 4, 202623.3023.5522.3022.4022.40-6.47%24,788,460
Mar 3, 202625.0525.3023.8523.9523.95-4.39%26,899,100
Mar 2, 202625.0025.2024.4525.0525.05-2.72%23,105,710
Feb 26, 202625.3026.1025.0025.7525.751.98%30,437,040
Feb 25, 202625.7026.1025.0025.2525.25-0.98%32,196,660
Feb 24, 202624.6525.9524.4525.5025.504.08%36,303,440
Feb 23, 202624.4524.7524.1524.5024.501.66%20,867,320
Feb 11, 202624.2024.2523.9024.1024.10-11,772,670
Feb 10, 202624.2524.4523.8524.1024.10-0.62%19,188,100
Feb 9, 202624.8024.9024.0024.2524.25-0.41%22,354,090
Feb 6, 202625.0025.0024.0524.3524.35-3.75%23,418,610
Feb 5, 202626.1026.4524.8525.3025.30-2.88%40,449,950
Feb 4, 202625.1526.3024.5026.0526.050.97%50,999,440
Feb 3, 202625.7027.3025.6525.8025.801.38%57,438,930
Feb 2, 202625.7026.3025.4525.4525.45-3.42%14,863,590
Jan 30, 202627.4027.4025.9526.3526.35-4.01%18,757,010
Jan 29, 202626.8527.6526.5527.4527.457.23%34,611,340
Jan 28, 202626.1526.1525.2525.6025.60-2.10%32,335,260
Jan 27, 202627.1527.7526.0026.1526.15-3.51%29,229,940
Jan 26, 202627.5028.0026.7027.1027.10-1.09%40,120,630
Jan 23, 202628.5528.5527.4027.4027.40-9.87%49,702,230
Jan 22, 202630.4032.0030.4030.4030.40-9.93%93,219,280
Jan 21, 202634.9034.9033.2033.7533.75-3.43%32,252,840
Jan 20, 202634.8035.4033.8534.9534.95-1.27%35,742,260
Jan 19, 202633.8036.9533.5535.4035.405.04%234,985,700
Jan 16, 202634.6035.6533.3033.7033.701.20%406,559,600
Jan 15, 202631.9533.3029.3033.3033.309.90%386,143,100
Jan 14, 202629.7030.3029.6030.3030.309.98%63,980,380
Jan 13, 202626.1027.5526.0527.5527.559.98%213,224,800
Jan 12, 202623.1525.0523.0525.0525.059.87%124,090,900
Jan 9, 202622.7023.1522.3022.8022.800.66%16,788,640
Jan 8, 202623.9523.9522.6522.6522.65-5.03%31,557,900
Jan 7, 202623.4024.3023.2523.8523.852.58%49,555,410
Jan 6, 202623.2023.2522.9023.2523.250.87%15,934,480
Jan 5, 202623.1523.3022.8023.0523.050.44%22,043,020
Jan 2, 202622.5522.9522.4522.9522.952.46%12,945,470
Dec 31, 202522.5522.9522.3522.4022.400.22%13,001,120
Dec 30, 202522.5022.5522.2522.3522.35-0.67%9,597,926
Dec 29, 202522.8022.8522.5022.5022.50-0.66%9,433,508
Dec 26, 202522.8022.8522.5022.6522.65-0.44%11,291,940
Dec 24, 202523.1023.4022.7522.7522.75-0.66%25,160,830
Dec 23, 202523.7523.7522.8522.9022.90-2.14%16,390,670
Dec 22, 202523.2023.7023.1023.4023.402.41%22,921,790
Dec 19, 202522.9023.2022.7022.8522.850.88%12,086,730
Dec 18, 202523.0023.1022.6522.6522.65-2.37%14,727,440
Dec 17, 202524.2024.6023.0023.2023.20-0.85%59,155,520
Dec 16, 202523.0023.5522.9023.4023.401.08%32,195,750
Dec 15, 202522.7523.3022.7023.1523.15-16,890,920
Dec 12, 202522.3023.4522.2523.1523.152.66%31,521,470
Dec 11, 202522.2522.9022.1522.5522.552.04%14,133,760
Dec 10, 202522.6022.6522.0522.1022.10-3.91%27,777,110
Dec 9, 202523.6523.7023.0023.0023.00-1.50%29,659,330
Dec 8, 202523.0523.7023.0523.3523.352.41%35,842,290
Dec 5, 202522.8523.0022.5022.8022.80-13,694,090
Dec 4, 202522.9523.1522.7522.8022.800.22%13,583,990
Dec 3, 202522.6523.1522.5022.7522.751.34%21,349,860
Dec 2, 202522.7522.8022.4022.4522.45-1.97%15,593,590
Dec 1, 202522.5523.0022.5022.9022.901.78%26,884,380
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