Kinko Optical Co., Ltd. (TPE:6209)
Taiwan
· Delayed Price · Currency is TWD 52.00
-4.60 (-8.13%)
Mar 9, 2026, 1:35 PM CST
Kinko Optical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 51.10 | 52.50 | 51.00 | 52.00 | 52.00 | -8.13% | 3,375,189 |
| Mar 6, 2026 | 55.00 | 56.70 | 54.70 | 56.60 | 56.60 | 1.80% | 1,346,386 |
| Mar 5, 2026 | 55.40 | 56.10 | 54.50 | 55.60 | 55.60 | 4.71% | 2,216,571 |
| Mar 4, 2026 | 56.80 | 57.20 | 52.90 | 53.10 | 53.10 | -9.54% | 4,890,545 |
| Mar 3, 2026 | 61.50 | 62.30 | 58.40 | 58.70 | 58.70 | -4.55% | 4,135,801 |
| Mar 2, 2026 | 61.70 | 62.50 | 60.70 | 61.50 | 61.50 | -3.00% | 3,650,688 |
| Feb 26, 2026 | 65.60 | 65.60 | 63.00 | 63.40 | 63.40 | -2.76% | 6,066,419 |
| Feb 25, 2026 | 62.60 | 67.00 | 60.90 | 65.20 | 65.20 | 5.33% | 11,280,820 |
| Feb 24, 2026 | 61.00 | 62.10 | 59.90 | 61.90 | 61.90 | 1.48% | 3,950,879 |
| Feb 23, 2026 | 59.30 | 61.10 | 58.50 | 61.00 | 61.00 | 4.63% | 4,203,382 |
| Feb 11, 2026 | 58.80 | 59.30 | 58.00 | 58.30 | 58.30 | -0.51% | 2,084,148 |
| Feb 10, 2026 | 59.50 | 59.70 | 57.70 | 58.60 | 58.60 | -1.18% | 3,657,620 |
| Feb 9, 2026 | 63.60 | 64.50 | 59.10 | 59.30 | 59.30 | -1.50% | 9,089,465 |
| Feb 6, 2026 | 59.90 | 61.80 | 57.30 | 60.20 | 60.20 | 3.26% | 10,080,080 |
| Feb 5, 2026 | 59.50 | 60.70 | 58.10 | 58.30 | 58.30 | -2.83% | 4,919,474 |
| Feb 4, 2026 | 59.70 | 60.90 | 58.40 | 60.00 | 60.00 | -0.50% | 3,950,103 |
| Feb 3, 2026 | 61.70 | 62.40 | 59.60 | 60.30 | 60.30 | 0.50% | 5,331,524 |
| Feb 2, 2026 | 65.50 | 66.00 | 59.60 | 60.00 | 60.00 | -8.40% | 9,663,189 |
| Jan 30, 2026 | 68.60 | 69.00 | 65.00 | 65.50 | 65.50 | -4.52% | 10,072,040 |
| Jan 29, 2026 | 71.00 | 72.30 | 68.10 | 68.60 | 68.60 | -5.77% | 14,960,740 |
| Jan 28, 2026 | 79.00 | 79.00 | 71.00 | 72.80 | 72.80 | -7.61% | 26,412,610 |
| Jan 27, 2026 | 76.00 | 80.50 | 71.70 | 78.80 | 78.80 | 7.36% | 40,590,600 |
| Jan 26, 2026 | 68.80 | 73.40 | 68.60 | 73.40 | 73.40 | 9.88% | 10,031,820 |
| Jan 23, 2026 | 66.20 | 68.10 | 64.80 | 66.80 | 66.80 | 4.87% | 20,101,370 |
| Jan 22, 2026 | 62.10 | 63.80 | 61.00 | 63.70 | 63.70 | 4.94% | 10,388,840 |
| Jan 21, 2026 | 60.60 | 62.40 | 60.60 | 60.70 | 60.70 | 0.50% | 7,393,938 |
| Jan 20, 2026 | 60.40 | 62.40 | 59.40 | 60.40 | 60.40 | 0.17% | 4,991,988 |
| Jan 19, 2026 | 60.60 | 61.20 | 59.40 | 60.30 | 60.30 | -0.17% | 4,811,236 |
| Jan 16, 2026 | 59.90 | 62.80 | 59.40 | 60.40 | 60.40 | 1.51% | 9,593,940 |
| Jan 15, 2026 | 57.60 | 59.80 | 57.30 | 59.50 | 59.50 | 3.48% | 5,192,697 |
| Jan 14, 2026 | 58.80 | 58.80 | 57.50 | 57.50 | 57.50 | -1.37% | 3,912,045 |
| Jan 13, 2026 | 60.30 | 60.40 | 57.00 | 58.30 | 58.30 | -2.02% | 7,626,135 |
| Jan 12, 2026 | 59.00 | 61.10 | 58.80 | 59.50 | 59.50 | 0.85% | 4,205,566 |
| Jan 9, 2026 | 60.50 | 61.30 | 58.80 | 59.00 | 59.00 | -1.67% | 5,783,921 |
| Jan 8, 2026 | 62.40 | 63.90 | 59.40 | 60.00 | 60.00 | -2.76% | 9,523,589 |
| Jan 7, 2026 | 64.10 | 65.50 | 61.50 | 61.70 | 61.70 | -3.59% | 9,177,668 |
| Jan 6, 2026 | 65.50 | 65.70 | 63.50 | 64.00 | 64.00 | -1.99% | 7,268,180 |
| Jan 5, 2026 | 67.00 | 67.50 | 65.10 | 65.30 | 65.30 | -1.66% | 6,870,551 |
| Jan 2, 2026 | 67.30 | 67.50 | 65.50 | 66.40 | 66.40 | -0.60% | 9,464,162 |
| Dec 31, 2025 | 68.00 | 68.90 | 66.20 | 66.80 | 66.80 | -1.62% | 8,461,089 |
| Dec 30, 2025 | 67.00 | 68.90 | 66.20 | 67.90 | 67.90 | 0.89% | 8,666,242 |
| Dec 29, 2025 | 69.10 | 70.50 | 66.10 | 67.30 | 67.30 | -0.74% | 16,876,400 |
| Dec 26, 2025 | 66.50 | 68.60 | 65.80 | 67.80 | 67.80 | 2.42% | 13,707,870 |
| Dec 24, 2025 | 65.40 | 67.30 | 63.40 | 66.20 | 66.20 | 1.85% | 16,809,160 |
| Dec 23, 2025 | 63.00 | 66.00 | 62.80 | 65.00 | 65.00 | 3.50% | 17,900,480 |
| Dec 22, 2025 | 64.00 | 64.20 | 61.30 | 62.80 | 62.80 | - | 13,433,070 |
| Dec 19, 2025 | 60.50 | 63.10 | 60.20 | 62.80 | 62.80 | 5.37% | 11,467,670 |
| Dec 18, 2025 | 61.60 | 61.60 | 59.10 | 59.60 | 59.60 | -3.40% | 8,609,266 |
| Dec 17, 2025 | 59.30 | 62.30 | 59.20 | 61.70 | 61.70 | 4.58% | 14,251,290 |
| Dec 16, 2025 | 61.90 | 62.00 | 58.80 | 59.00 | 59.00 | -5.14% | 14,065,170 |
| Dec 15, 2025 | 65.80 | 66.70 | 61.20 | 62.20 | 62.20 | -4.75% | 35,081,160 |
| Dec 12, 2025 | 60.40 | 65.30 | 60.30 | 65.30 | 65.30 | 9.93% | 20,846,810 |
| Dec 11, 2025 | 58.00 | 62.20 | 58.00 | 59.40 | 59.40 | 2.41% | 19,412,390 |
| Dec 10, 2025 | 57.00 | 61.10 | 57.00 | 58.00 | 58.00 | 1.93% | 18,331,450 |
| Dec 9, 2025 | 57.00 | 57.80 | 56.00 | 56.90 | 56.90 | - | 6,801,730 |
| Dec 8, 2025 | 57.90 | 58.30 | 55.20 | 56.90 | 56.90 | 1.07% | 9,481,720 |
| 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% | 26,317,050 |
| Nov 24, 2025 | 56.30 | 60.90 | 55.40 | 59.20 | 59.20 | 6.86% | 21,111,740 |
| Nov 21, 2025 | 57.20 | 57.70 | 54.00 | 55.40 | 55.40 | -4.81% | 11,725,740 |
| Nov 20, 2025 | 58.00 | 59.40 | 55.00 | 58.20 | 58.20 | 3.01% | 21,149,770 |
| 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 |