Kinko Optical Co., Ltd. (TPE:6209)
Taiwan
· Delayed Price · Currency is TWD 62.90
-1.40 (-2.18%)
Apr 29, 2026, 1:30 PM CST
Kinko Optical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 65.50 | 66.40 | 64.30 | 64.30 | 64.30 | -2.43% | 7,808,779 |
| Apr 27, 2026 | 64.60 | 66.90 | 63.60 | 65.90 | 65.90 | 8.21% | 17,425,698 |
| Apr 24, 2026 | 61.00 | 63.50 | 59.70 | 60.90 | 60.90 | 0.16% | 4,308,538 |
| Apr 23, 2026 | 65.80 | 65.90 | 58.90 | 60.80 | 60.80 | -6.46% | 8,431,271 |
| Apr 22, 2026 | 67.50 | 67.60 | 65.00 | 65.00 | 65.00 | -4.69% | 7,599,370 |
| Apr 21, 2026 | 65.90 | 70.20 | 62.70 | 68.20 | 68.20 | 3.49% | 14,338,580 |
| Apr 20, 2026 | 62.50 | 67.90 | 62.40 | 65.90 | 65.90 | 6.12% | 13,231,290 |
| Apr 17, 2026 | 60.40 | 63.00 | 60.30 | 62.10 | 62.10 | 2.14% | 5,729,230 |
| Apr 16, 2026 | 61.30 | 62.40 | 60.50 | 60.80 | 60.80 | -0.82% | 3,142,568 |
| Apr 15, 2026 | 64.50 | 64.60 | 61.20 | 61.30 | 61.30 | -2.39% | 5,938,024 |
| Apr 14, 2026 | 63.80 | 65.80 | 62.00 | 62.80 | 62.80 | 3.80% | 14,973,980 |
| Apr 13, 2026 | 55.80 | 60.50 | 54.80 | 60.50 | 60.50 | 10.00% | 5,178,202 |
| Apr 10, 2026 | 55.80 | 56.90 | 54.80 | 55.00 | 55.00 | -0.54% | 2,299,121 |
| Apr 9, 2026 | 55.00 | 58.40 | 54.80 | 55.30 | 55.30 | 1.47% | 4,610,123 |
| Apr 8, 2026 | 51.30 | 54.50 | 51.20 | 54.50 | 54.50 | 9.99% | 3,195,861 |
| Apr 7, 2026 | 51.80 | 52.10 | 49.55 | 49.55 | 49.55 | -1.29% | 1,826,488 |
| Apr 2, 2026 | 50.30 | 51.00 | 49.40 | 50.20 | 50.20 | -0.20% | 1,210,171 |
| Apr 1, 2026 | 51.00 | 51.10 | 49.60 | 50.30 | 50.30 | 2.65% | 1,284,627 |
| Mar 31, 2026 | 49.80 | 50.50 | 48.20 | 49.00 | 49.00 | -1.61% | 1,720,159 |
| Mar 30, 2026 | 49.70 | 50.10 | 49.10 | 49.80 | 49.80 | -2.35% | 1,380,910 |
| Mar 27, 2026 | 51.50 | 51.60 | 49.60 | 51.00 | 51.00 | -1.54% | 3,051,255 |
| Mar 26, 2026 | 53.90 | 54.20 | 51.80 | 51.80 | 51.80 | -3.18% | 1,945,582 |
| Mar 25, 2026 | 54.40 | 55.10 | 53.30 | 53.50 | 53.50 | -0.56% | 1,932,761 |
| Mar 24, 2026 | 55.50 | 56.10 | 52.20 | 53.80 | 53.80 | -0.92% | 2,018,269 |
| Mar 23, 2026 | 58.00 | 58.00 | 54.00 | 54.30 | 54.30 | -8.59% | 3,724,825 |
| Mar 20, 2026 | 60.60 | 61.00 | 58.10 | 59.40 | 59.40 | -1.33% | 4,840,043 |
| Mar 19, 2026 | 57.20 | 61.60 | 57.20 | 60.20 | 60.20 | 4.33% | 11,584,170 |
| Mar 18, 2026 | 54.40 | 57.70 | 54.00 | 57.70 | 57.70 | 9.90% | 6,593,283 |
| Mar 17, 2026 | 52.70 | 53.30 | 52.40 | 52.50 | 52.50 | 0.19% | 1,231,066 |
| Mar 16, 2026 | 52.40 | 52.40 | 51.00 | 52.40 | 52.40 | 1.75% | 1,256,567 |
| Mar 13, 2026 | 51.60 | 53.00 | 51.20 | 51.50 | 51.50 | -1.15% | 1,889,189 |
| Mar 12, 2026 | 52.90 | 53.70 | 52.00 | 52.10 | 52.10 | -2.43% | 1,638,446 |
| Mar 11, 2026 | 52.40 | 53.60 | 52.40 | 53.40 | 53.40 | 2.89% | 1,552,581 |
| Mar 10, 2026 | 52.60 | 53.20 | 51.30 | 51.90 | 51.90 | -0.19% | 1,893,125 |
| 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% | 1,348,441 |
| 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% | 4,142,130 |
| 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% | 6,364,467 |
| Feb 25, 2026 | 62.60 | 67.00 | 60.90 | 65.20 | 65.20 | 5.33% | 11,292,290 |
| 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 |