Kinko Optical Co., Ltd. (TPE:6209)
Taiwan
· Delayed Price · Currency is TWD 56.30
-0.70 (-1.23%)
At close: Dec 5, 2025
Kinko Optical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.30 | 57.80 | 55.00 | 56.30 | 56.30 | -1.23% | 7,475,240 |
| Dec 4, 2025 | 56.70 | 57.80 | 55.90 | 57.00 | 57.00 | 0.53% | 5,891,752 |
| Dec 3, 2025 | 57.20 | 57.50 | 55.90 | 56.70 | 56.70 | -0.18% | 5,990,277 |
| Dec 2, 2025 | 56.30 | 58.40 | 55.90 | 56.80 | 56.80 | 0.18% | 7,012,072 |
| Dec 1, 2025 | 56.00 | 56.70 | 54.00 | 56.70 | 56.70 | -0.18% | 8,804,785 |
| Nov 28, 2025 | 59.80 | 59.90 | 56.50 | 56.80 | 56.80 | -4.38% | 10,321,050 |
| Nov 27, 2025 | 57.30 | 59.50 | 56.10 | 59.40 | 59.40 | 4.21% | 11,505,740 |
| Nov 26, 2025 | 59.30 | 61.90 | 56.50 | 57.00 | 57.00 | -3.23% | 21,468,720 |
| Nov 25, 2025 | 60.70 | 62.20 | 58.70 | 58.90 | 58.90 | -0.51% | 26,282,750 |
| Nov 24, 2025 | 56.30 | 60.90 | 55.40 | 59.20 | 59.20 | 6.86% | 21,111,744 |
| Nov 21, 2025 | 57.20 | 57.70 | 54.00 | 55.40 | 55.40 | -4.81% | 11,725,741 |
| Nov 20, 2025 | 58.00 | 59.40 | 55.00 | 58.20 | 58.20 | 3.01% | 21,149,777 |
| Nov 19, 2025 | 56.90 | 58.90 | 54.80 | 56.50 | 56.50 | -0.18% | 32,309,200 |
| Nov 18, 2025 | 53.70 | 58.90 | 52.80 | 56.60 | 56.60 | 5.40% | 28,809,860 |
| Nov 17, 2025 | 55.30 | 57.50 | 52.60 | 53.70 | 53.70 | 0.37% | 37,047,680 |
| Nov 14, 2025 | 47.50 | 53.50 | 47.05 | 53.50 | 53.50 | 9.86% | 16,404,540 |
| Nov 13, 2025 | 48.20 | 49.00 | 46.75 | 48.70 | 48.70 | 0.62% | 7,243,538 |
| Nov 12, 2025 | 47.05 | 50.20 | 47.05 | 48.40 | 48.40 | 3.31% | 15,448,750 |
| Nov 11, 2025 | 45.20 | 48.10 | 44.95 | 46.85 | 46.85 | 3.42% | 6,641,647 |
| Nov 10, 2025 | 47.50 | 48.20 | 44.95 | 45.30 | 45.30 | -3.31% | 6,837,199 |
| Nov 7, 2025 | 48.25 | 48.40 | 45.60 | 46.85 | 46.85 | -1.99% | 8,681,709 |
| Nov 6, 2025 | 45.05 | 48.30 | 45.05 | 47.80 | 47.80 | 7.30% | 9,053,279 |
| Nov 5, 2025 | 43.85 | 45.00 | 43.50 | 44.55 | 44.55 | -1.55% | 3,862,722 |
| Nov 4, 2025 | 46.35 | 47.30 | 45.15 | 45.25 | 45.25 | -3.31% | 6,440,554 |
| Nov 3, 2025 | 46.40 | 48.95 | 45.55 | 46.80 | 46.80 | 1.74% | 15,776,930 |
| Oct 31, 2025 | 43.60 | 46.85 | 43.15 | 46.00 | 46.00 | 6.98% | 14,091,540 |
| Oct 30, 2025 | 44.00 | 44.75 | 42.20 | 43.00 | 43.00 | -1.38% | 3,665,791 |
| Oct 29, 2025 | 43.20 | 44.20 | 42.65 | 43.60 | 43.60 | 1.40% | 3,671,070 |
| Oct 28, 2025 | 43.50 | 43.70 | 41.50 | 43.00 | 43.00 | -0.46% | 3,747,338 |
| Oct 27, 2025 | 44.50 | 44.50 | 42.95 | 43.20 | 43.20 | -1.14% | 3,682,670 |
| Oct 23, 2025 | 43.40 | 45.50 | 43.05 | 43.70 | 43.70 | -0.23% | 7,573,308 |
| Oct 22, 2025 | 44.25 | 46.65 | 43.50 | 43.80 | 43.80 | -0.23% | 14,992,260 |
| Oct 21, 2025 | 40.10 | 44.20 | 40.00 | 43.90 | 43.90 | 9.20% | 13,791,240 |
| Oct 20, 2025 | 39.55 | 40.45 | 39.20 | 40.20 | 40.20 | 1.64% | 2,720,537 |
| Oct 17, 2025 | 41.00 | 41.95 | 39.50 | 39.55 | 39.55 | -4.93% | 5,068,774 |
| Oct 16, 2025 | 43.25 | 43.60 | 40.65 | 41.60 | 41.60 | -3.14% | 6,403,166 |
| Oct 15, 2025 | 44.00 | 44.40 | 42.30 | 42.95 | 42.95 | -0.46% | 6,495,540 |
| Oct 14, 2025 | 46.35 | 46.80 | 42.90 | 43.15 | 43.15 | -2.49% | 9,225,820 |
| Oct 13, 2025 | 40.85 | 44.80 | 40.80 | 44.25 | 44.25 | 2.79% | 8,298,938 |
| Oct 9, 2025 | 44.90 | 44.95 | 42.80 | 43.05 | 43.05 | -2.93% | 7,841,341 |
| Oct 8, 2025 | 42.70 | 45.00 | 41.55 | 44.35 | 44.35 | 3.26% | 11,417,200 |
| Oct 7, 2025 | 40.50 | 43.40 | 40.05 | 42.95 | 42.95 | 7.78% | 10,788,290 |
| Oct 3, 2025 | 39.35 | 40.50 | 39.15 | 39.85 | 39.85 | 1.79% | 4,537,455 |
| Oct 2, 2025 | 39.95 | 40.00 | 38.65 | 39.15 | 39.15 | -0.51% | 3,846,049 |
| Oct 1, 2025 | 38.15 | 40.20 | 37.70 | 39.35 | 39.35 | 4.24% | 5,774,554 |
| Sep 30, 2025 | 35.95 | 37.95 | 35.60 | 37.75 | 37.75 | 5.59% | 3,207,802 |
| Sep 26, 2025 | 36.20 | 36.80 | 35.50 | 35.75 | 35.75 | -2.85% | 2,301,952 |
| Sep 25, 2025 | 35.35 | 37.45 | 35.10 | 36.80 | 36.80 | 4.40% | 4,829,480 |
| Sep 24, 2025 | 37.70 | 37.85 | 34.50 | 35.25 | 35.25 | -7.36% | 10,737,790 |
| Sep 23, 2025 | 41.95 | 41.95 | 38.05 | 38.05 | 38.05 | -9.94% | 15,263,440 |
| Sep 22, 2025 | 40.55 | 42.60 | 40.00 | 42.25 | 42.25 | 5.76% | 10,551,880 |
| Sep 19, 2025 | 39.60 | 40.40 | 39.00 | 39.95 | 39.95 | 1.52% | 3,835,478 |
| Sep 18, 2025 | 38.85 | 39.35 | 38.20 | 39.35 | 39.35 | 2.21% | 3,480,137 |
| Sep 17, 2025 | 39.25 | 41.65 | 38.30 | 38.50 | 38.50 | -1.91% | 11,920,820 |
| Sep 16, 2025 | 39.00 | 39.50 | 38.10 | 39.25 | 39.25 | 2.61% | 4,758,249 |
| Sep 15, 2025 | 38.50 | 39.30 | 38.00 | 38.25 | 38.25 | 0.13% | 3,548,217 |
| Sep 12, 2025 | 38.60 | 39.55 | 37.85 | 38.20 | 38.20 | -0.39% | 3,917,998 |
| Sep 11, 2025 | 37.95 | 38.45 | 37.00 | 38.35 | 38.35 | 2.13% | 3,729,130 |
| Sep 10, 2025 | 38.55 | 38.55 | 37.40 | 37.55 | 37.55 | -0.92% | 2,485,266 |
| Sep 9, 2025 | 38.85 | 39.80 | 37.60 | 37.90 | 37.90 | -1.56% | 5,334,798 |
| Sep 8, 2025 | 38.30 | 38.85 | 37.60 | 38.50 | 38.50 | 1.72% | 3,602,525 |
| Sep 5, 2025 | 37.30 | 38.15 | 37.30 | 37.85 | 37.85 | 2.44% | 3,119,203 |
| Sep 4, 2025 | 38.30 | 38.80 | 36.95 | 36.95 | 36.95 | -2.76% | 4,448,838 |
| Sep 3, 2025 | 37.30 | 38.50 | 36.40 | 38.00 | 38.00 | 2.84% | 4,156,364 |
| Sep 2, 2025 | 38.00 | 38.70 | 36.25 | 36.95 | 36.95 | -0.67% | 5,317,269 |
| Sep 1, 2025 | 38.80 | 38.80 | 37.05 | 37.20 | 37.20 | -4.74% | 5,904,467 |
| Aug 29, 2025 | 40.00 | 40.80 | 38.60 | 39.05 | 39.05 | -0.51% | 8,905,682 |
| Aug 28, 2025 | 39.40 | 39.70 | 38.65 | 39.25 | 39.25 | 1.03% | 6,661,381 |
| Aug 27, 2025 | 38.30 | 39.30 | 37.95 | 38.85 | 38.85 | 1.57% | 7,227,023 |
| Aug 26, 2025 | 37.00 | 39.00 | 36.70 | 38.25 | 38.25 | 4.22% | 13,026,540 |
| Aug 25, 2025 | 35.95 | 36.70 | 35.40 | 36.70 | 36.70 | 6.69% | 8,009,445 |
| Aug 22, 2025 | 34.95 | 34.95 | 34.00 | 34.40 | 34.40 | -0.15% | 2,585,551 |
| Aug 21, 2025 | 34.10 | 35.95 | 33.95 | 34.45 | 34.45 | 2.23% | 7,633,964 |
| Aug 20, 2025 | 34.50 | 34.50 | 32.75 | 33.70 | 33.70 | -1.89% | 3,631,764 |
| Aug 19, 2025 | 34.95 | 35.50 | 34.10 | 34.35 | 34.35 | -1.01% | 4,783,142 |
| Aug 18, 2025 | 33.70 | 35.00 | 33.40 | 34.70 | 34.70 | 3.89% | 6,964,812 |
| Aug 15, 2025 | 32.15 | 33.40 | 32.00 | 33.40 | 33.40 | 3.89% | 6,247,591 |
| Aug 14, 2025 | 31.90 | 33.20 | 31.65 | 32.15 | 32.15 | 3.04% | 7,121,080 |
| Aug 13, 2025 | 30.50 | 31.95 | 30.30 | 31.20 | 31.20 | 4.00% | 6,412,491 |
| Aug 12, 2025 | 30.50 | 30.50 | 29.65 | 30.00 | 30.00 | -0.17% | 2,129,514 |
| Aug 11, 2025 | 29.50 | 30.10 | 29.20 | 30.05 | 30.05 | 2.91% | 3,394,521 |
| Aug 8, 2025 | 29.00 | 29.50 | 28.45 | 29.20 | 29.20 | 3.73% | 2,643,827 |
| Aug 7, 2025 | 28.75 | 28.75 | 27.75 | 28.15 | 28.15 | -0.88% | 1,585,674 |
| Aug 6, 2025 | 29.00 | 29.20 | 28.35 | 28.40 | 28.40 | -2.07% | 2,339,228 |
| Aug 5, 2025 | 27.80 | 29.75 | 27.65 | 29.00 | 29.00 | 5.45% | 6,994,638 |
| Aug 4, 2025 | 27.60 | 28.25 | 26.80 | 27.50 | 27.50 | 3.97% | 6,907,254 |
| Aug 1, 2025 | 25.45 | 26.60 | 25.35 | 26.45 | 26.45 | 2.72% | 1,521,288 |
| Jul 31, 2025 | 25.80 | 25.95 | 25.60 | 25.75 | 25.75 | -0.19% | 843,627 |
| Jul 30, 2025 | 25.30 | 26.25 | 25.30 | 25.80 | 25.80 | 1.78% | 3,911,706 |
| Jul 29, 2025 | 25.45 | 25.80 | 25.30 | 25.35 | 25.35 | -0.20% | 661,074 |
| Jul 28, 2025 | 25.10 | 25.45 | 24.90 | 25.40 | 25.40 | 1.20% | 398,805 |
| Jul 25, 2025 | 25.60 | 25.60 | 25.10 | 25.10 | 25.10 | -1.76% | 429,746 |
| Jul 24, 2025 | 25.20 | 25.65 | 25.10 | 25.55 | 25.55 | 2.82% | 697,544 |
| Jul 23, 2025 | 24.75 | 25.20 | 24.75 | 24.85 | 24.85 | 1.22% | 356,021 |
| Jul 22, 2025 | 25.30 | 25.35 | 24.55 | 24.55 | 24.55 | -2.77% | 451,377 |
| Jul 21, 2025 | 25.10 | 25.45 | 25.10 | 25.25 | 25.25 | 0.60% | 349,806 |
| Jul 18, 2025 | 25.40 | 25.60 | 25.00 | 25.10 | 25.10 | -0.20% | 378,153 |
| Jul 17, 2025 | 24.45 | 25.25 | 24.45 | 25.15 | 25.15 | 2.86% | 734,383 |
| Jul 16, 2025 | 24.10 | 24.75 | 24.10 | 24.45 | 24.45 | 0.41% | 296,675 |
| Jul 15, 2025 | 24.25 | 24.50 | 24.25 | 24.35 | 24.35 | 0.62% | 123,377 |