Taiwan - Delayed Quote
TWD
Kinpo Electronics, Inc. (2312.TW)
28.05
-0.40
(-1.41%)
At close: 1:30:32 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
29.10
29.50
27.85
28.05
28.05
13,443,320
Nov 9, 2026
26.50
28.45
26.45
28.45
28.45
9,888,621
Nov 6, 2026
24.75
26.35
24.75
25.90
25.90
15,301,151
Nov 5, 2026
28.25
29.15
27.40
27.50
27.50
11,590,563
Nov 4, 2026
28.80
29.10
27.25
28.80
28.80
13,277,002
Nov 3, 2026
29.55
30.35
28.55
28.65
28.65
13,135,487
Nov 2, 2026
29.00
30.50
28.95
30.15
30.15
8,532,006
Oct 30, 2026
30.40
30.45
29.20
29.65
29.65
17,631,058
Oct 29, 2026
32.15
32.30
31.30
31.30
31.30
9,197,499
Oct 28, 2026
32.50
32.50
31.80
32.20
32.20
9,201,287
Oct 27, 2026
32.00
32.55
31.35
31.75
31.75
14,180,714
Oct 23, 2026
31.80
31.80
31.80
31.80
31.80
-
Oct 22, 2026
33.20
33.25
31.60
31.80
31.80
28,019,415
Oct 21, 2026
32.50
35.30
32.40
32.60
32.60
113,319,388
Oct 20, 2026
31.70
32.50
31.45
32.10
32.10
18,697,336
Oct 19, 2026
33.30
33.30
31.25
32.05
32.05
38,653,805
Oct 16, 2026
31.65
33.60
31.60
32.65
32.65
41,158,086
Oct 15, 2026
31.80
32.15
31.35
31.50
31.50
23,175,384
Oct 14, 2026
31.10
33.70
31.05
33.25
33.25
55,159,098
Oct 13, 2026
31.50
31.60
30.30
30.80
30.80
15,349,402
Oct 12, 2026
31.00
32.45
31.00
31.45
31.45
15,430,224
Oct 8, 2026
30.85
31.00
30.60
30.65
30.65
4,744,615
Oct 7, 2026
30.80
31.25
30.65
31.05
31.05
6,951,329
Oct 6, 2026
31.20
31.55
30.60
30.70
30.70
7,994,447
Oct 5, 2026
31.15
31.20
30.70
30.70
30.70
5,660,943
Oct 2, 2026
31.00
31.10
30.75
30.85
30.85
5,843,495
Oct 1, 2026
31.30
31.35
30.70
31.00
31.00
4,845,203
Sep 30, 2026
30.95
31.35
30.95
31.25
31.25
6,423,981
Sep 29, 2026
30.60
30.90
30.55
30.70
30.70
3,125,740
Sep 24, 2026
30.60
30.70
30.30
30.65
30.65
3,494,283
Sep 23, 2026
31.30
31.40
30.55
30.60
30.60
5,879,341
Sep 22, 2026
31.60
31.70
31.05
31.05
31.05
5,552,536
Sep 21, 2026
31.10
31.55
31.00
31.30
31.30
5,798,342
Sep 18, 2026
31.50
31.60
30.95
31.00
31.00
7,918,547
Sep 17, 2026
31.30
31.70
31.00
31.00
31.00
6,322,500
Sep 16, 2026
31.40
31.40
30.65
30.95
30.95
10,692,723
Sep 15, 2026
30.90
31.45
30.50
31.10
31.10
7,958,971
Sep 14, 2026
30.40
31.65
30.00
30.85
30.85
8,755,116
Sep 11, 2026
30.60
30.85
30.40
30.45
30.45
6,989,447
Sep 10, 2026
31.40
31.50
31.10
31.15
31.15
5,688,126
Sep 9, 2026
31.40
32.00
31.35
31.80
31.80
5,120,955
Sep 8, 2026
32.35
32.35
31.25
31.30
31.30
9,292,930
Sep 7, 2026
33.35
33.35
31.85
32.30
32.30
11,772,222
Sep 4, 2026
32.20
33.15
32.10
32.85
32.85
11,278,049
Sep 3, 2026
33.25
33.70
31.80
31.80
31.80
11,708,221
Sep 2, 2026
32.95
33.60
32.85
33.15
33.15
10,190,101
Sep 1, 2026
32.45
33.60
32.40
33.05
33.05
22,658,186
Aug 31, 2026
31.80
32.45
31.45
32.35
32.35
10,207,259
Aug 28, 2026
32.05
32.15
31.70
31.80
31.80
6,172,889
Aug 27, 2026
32.05
32.15
31.70
31.70
31.70
6,366,805
Aug 26, 2026
31.50
31.95
31.20
31.90
31.90
6,635,329
Aug 25, 2026
31.70
31.75
30.85
31.40
31.40
8,399,872
Aug 24, 2026
31.50
32.75
31.40
31.75
31.75
13,241,606
Aug 21, 2026
31.30
31.40
30.85
31.05
31.05
6,490,835
Aug 20, 2026
32.55
32.60
31.20
31.35
31.35
12,351,290
Aug 19, 2026
31.15
32.70
31.05
32.25
32.25
10,074,944
Aug 18, 2026
33.10
33.10
31.65
31.95
31.95
12,809,620
Aug 17, 2026
33.40
33.40
32.25
33.05
33.05
15,632,250
Aug 14, 2026
33.45
34.40
33.45
33.75
33.75
20,222,409
Aug 13, 2026
33.90
34.50
33.05
33.15
33.15
16,654,256
Aug 12, 2026
33.00
34.10
32.90
33.50
33.50
21,735,471
Aug 11, 2026
32.95
34.50
32.50
32.85
32.85
19,353,514
Aug 10, 2026
32.00
33.05
31.80
32.50
32.50
13,410,306
Aug 7, 2026
32.00
32.05
31.30
31.30
31.30
6,969,277
Aug 6, 2026
31.70
32.20
31.20
32.20
32.20
9,691,568
Aug 5, 2026
32.95
33.60
32.00
32.00
32.00
16,624,285
Aug 4, 2026
31.10
32.65
31.05
32.30
32.30
13,544,348
Aug 3, 2026
29.75
32.80
29.35
31.75
31.75
23,959,997
Jul 31, 2026
29.80
30.35
29.15
30.00
30.00
15,899,830
Jul 30, 2026
28.80
29.30
27.30
27.65
27.65
18,993,079
Jul 29, 2026
30.05
30.80
28.00
29.10
29.10
27,067,278
Jul 28, 2026
30.80
30.90
29.60
29.70
29.70
16,130,117
Jul 27, 2026
31.85
32.00
30.60
31.95
31.95
11,630,495
Jul 24, 2026
31.90
33.50
31.60
31.85
31.85
14,284,884
Jul 23, 2026
33.35
33.55
32.25
32.50
32.50
11,596,969
Jul 22, 2026
33.15
34.10
32.80
33.00
33.00
27,722,968
Jul 21, 2026
30.45
33.10
30.35
33.10
33.10
23,167,860
Jul 20, 2026
31.00
31.35
28.85
30.10
30.10
19,347,668
Jul 17, 2026
32.65
33.10
31.20
31.30
31.30
22,383,150
Jul 16, 2026
34.05
34.35
33.50
33.60
33.60
11,985,067
Jul 15, 2026
33.25
35.15
32.85
34.60
34.60
23,263,907
Jul 14, 2026
34.25
34.55
31.50
32.80
32.80
24,175,510
Jul 13, 2026
34.70
35.90
33.70
34.20
34.20
23,861,333
Jul 9, 2026
34.40
35.60
34.00
34.00
34.00
20,723,784
Jul 8, 2026
34.35
34.60
33.55
34.15
34.15
11,519,077
Jul 7, 2026
36.05
36.10
33.90
34.10
34.10
19,489,560
Jul 6, 2026
35.20
36.40
35.05
35.55
35.55
21,664,695
Jul 3, 2026
34.50
35.30
34.25
34.85
34.85
15,631,532
Jul 2, 2026
34.15
35.40
33.90
34.90
34.90
17,216,984
Jul 1, 2026
36.30
38.45
34.80
34.80
34.80
68,859,394
Jun 30, 2026
34.50
35.30
33.95
35.15
35.15
23,300,428
Jun 29, 2026
33.60
34.45
33.05
33.60
33.60
23,035,012
Jun 26, 2026
35.70
35.90
33.50
33.50
33.50
50,275,799
Jun 25, 2026
38.50
38.55
36.25
36.40
36.40
114,377,100
Jun 24, 2026
35.00
38.00
34.95
38.00
38.00
151,439,983
Jun 23, 2026
0.599867
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
35.80
35.80
33.75
34.55
34.55
34,616,858
Jun 22, 2026
36.00
36.60
35.65
35.85
35.25
33,991,650
Jun 18, 2026
35.35
36.15
34.90
35.50
34.91
24,796,652
Jun 17, 2026
34.25
35.00
33.70
34.85
34.27
23,680,231
Jun 16, 2026
35.90
36.10
34.40
34.75
34.17
30,495,503
Jun 15, 2026
35.80
36.60
35.45
35.45
34.86
33,314,393
Jun 12, 2026
36.85
37.30
34.90
34.95
34.37
40,651,030
Jun 11, 2026
34.35
35.85
33.90
34.90
34.32
38,197,529
Jun 10, 2026
35.90
37.85
34.80
34.85
34.27
68,888,245
Jun 9, 2026
35.75
37.35
34.05
37.20
36.58
78,885,771
Jun 8, 2026
35.40
35.80
35.40
35.40
34.81
37,934,584
Jun 5, 2026
40.00
40.70
37.50
39.30
38.64
66,659,516
Jun 4, 2026
42.15
44.10
40.65
41.05
40.36
111,392,261
Jun 3, 2026
41.70
44.40
40.70
43.40
42.67
166,440,531
Jun 2, 2026
40.95
43.50
38.85
41.30
40.61
134,683,416
Jun 1, 2026
39.90
42.00
39.80
40.60
39.92
120,178,957
May 29, 2026
39.55
39.70
37.80
38.95
38.30
102,271,002
May 28, 2026
38.00
41.05
37.30
37.70
37.07
160,976,914
May 27, 2026
38.85
38.85
36.00
37.35
36.73
164,862,059
May 26, 2026
40.00
40.00
38.25
40.00
39.33
209,383,049
May 25, 2026
36.00
36.40
35.50
36.40
35.79
66,210,935
May 22, 2026
31.85
33.10
31.35
33.10
32.55
134,312,480
May 21, 2026
28.80
30.65
28.60
30.10
29.60
92,700,927
May 20, 2026
27.90
28.50
27.55
28.30
27.83
23,002,351
May 19, 2026
28.45
28.80
27.65
27.75
27.29
18,837,357
May 18, 2026
27.45
28.50
26.65
28.45
27.97
22,615,063
May 15, 2026
28.45
28.85
27.70
27.85
27.38
20,708,541
May 14, 2026
29.40
29.40
28.05
28.25
27.78
32,689,164
May 13, 2026
29.00
29.80
28.60
29.10
28.61
28,078,132
May 12, 2026
30.00
30.10
28.60
29.45
28.96
53,760,418
May 11, 2026
28.60
30.40
28.40
29.90
29.40
87,927,347
May 8, 2026
28.60
29.80
27.70
27.95
27.48
44,540,421
May 7, 2026
28.40
29.25
28.20
28.55
28.07
44,050,554
May 6, 2026
28.35
28.40
27.40
28.00
27.53
35,093,875
May 5, 2026
27.85
28.40
27.60
28.10
27.63
27,426,434
May 4, 2026
27.70
28.85
27.70
27.85
27.38
39,664,649
Apr 30, 2026
28.55
29.05
27.55
27.65
27.19
51,829,127
Apr 29, 2026
29.65
30.15
28.50
28.55
28.07
134,886,012
Apr 28, 2026
28.15
30.10
27.40
30.10
29.60
138,910,272
Apr 27, 2026
26.50
27.40
25.45
27.40
26.94
42,107,619
Apr 24, 2026
27.15
27.50
25.35
26.10
25.66
74,514,844
Apr 23, 2026
31.40
31.90
26.90
27.00
26.55
207,651,718
Apr 22, 2026
28.90
29.85
27.90
29.85
29.35
121,098,034
Apr 21, 2026
27.05
27.15
26.90
27.15
26.70
65,903,841
Apr 20, 2026
24.55
25.80
24.15
24.70
24.29
48,439,001
Apr 17, 2026
26.00
26.00
24.40
24.55
24.14
85,736,279
Apr 16, 2026
25.70
25.70
25.70
25.70
25.27
23,536,490
Apr 15, 2026
23.40
23.80
22.85
23.40
23.01
26,010,903
Apr 14, 2026
22.50
22.90
22.45
22.70
22.32
12,617,739
Apr 13, 2026
22.50
22.50
22.05
22.20
21.83
7,154,077
Apr 10, 2026
23.10
23.15
22.30
22.45
22.07
12,270,237
Apr 9, 2026
22.65
22.90
22.25
22.80
22.42
11,116,539
Apr 8, 2026
22.20
22.65
22.10
22.45
22.07
11,599,626
Apr 7, 2026
22.15
22.15
21.60
21.65
21.29
6,947,493
Apr 2, 2026
22.35
22.50
21.85
21.85
21.48
7,771,311
Apr 1, 2026
22.20
22.40
22.10
22.15
21.78
7,552,730
Mar 31, 2026
22.15
22.40
21.55
21.55
21.19
12,741,673
Mar 30, 2026
22.45
22.80
22.15
22.30
21.93
15,969,473
Mar 27, 2026
22.50
23.55
22.10
23.15
22.76
16,129,502
Mar 26, 2026
23.50
23.75
22.75
22.80
22.42
12,123,449
Mar 25, 2026
22.85
23.30
22.80
23.05
22.66
7,900,256
Mar 24, 2026
23.25
23.30
22.35
22.45
22.07
10,400,554
Mar 23, 2026
22.85
23.35
22.60
22.75
22.37
10,256,035
Mar 20, 2026
24.30
24.95
23.65
23.65
23.25
27,014,251
Mar 19, 2026
24.10
24.40
23.85
23.90
23.50
11,816,616
Mar 18, 2026
24.50
24.70
23.75
24.45
24.04
27,098,948
Mar 17, 2026
23.05
24.65
23.05
24.05
23.65
35,443,869
Mar 16, 2026
22.80
23.05
22.40
22.85
22.47
9,823,703
Mar 13, 2026
23.00
23.20
22.75
22.80
22.42
14,047,981
Mar 12, 2026
23.80
23.90
23.20
23.35
22.96
12,947,204
Mar 11, 2026
23.60
24.15
23.50
24.00
23.60
14,297,298
Mar 10, 2026
23.45
23.95
23.15
23.40
23.01
19,619,816
Mar 9, 2026
21.75
22.35
21.55
22.30
21.93
15,560,210
Mar 6, 2026
22.95
23.80
22.85
23.55
23.16
9,661,145
Mar 5, 2026
23.10
23.40
22.70
23.15
22.76
14,181,403
Mar 4, 2026
23.30
23.55
22.30
22.40
22.03
24,632,255
Mar 3, 2026
25.05
25.30
23.85
23.95
23.55
26,733,461
Mar 2, 2026
25.00
25.20
24.45
25.05
24.63
22,951,057
Feb 26, 2026
25.30
26.10
25.00
25.75
25.32
30,320,431
Feb 25, 2026
25.70
26.10
25.00
25.25
24.83
32,063,913
Feb 24, 2026
24.65
25.95
24.45
25.50
25.07
36,152,750
Feb 23, 2026
24.45
24.75
24.15
24.50
24.09
20,776,092
Feb 11, 2026
24.20
24.25
23.90
24.10
23.70
11,699,750
Feb 10, 2026
24.25
24.45
23.85
24.10
23.70
19,099,601
Feb 9, 2026
24.80
24.90
24.00
24.25
23.84
22,248,586
Feb 6, 2026
25.00
25.00
24.05
24.35
23.94
23,289,790
Feb 5, 2026
26.10
26.45
24.85
25.30
24.88
40,280,668
Feb 4, 2026
25.15
26.30
24.50
26.05
25.61
50,842,276
Feb 3, 2026
25.70
27.30
25.65
25.80
25.37
57,270,708
Feb 2, 2026
25.70
26.30
25.45
25.45
25.02
14,739,404
Jan 30, 2026
27.40
27.40
25.95
26.35
25.91
18,578,504
Jan 29, 2026
26.85
27.65
26.55
27.45
26.99
34,338,341
Jan 28, 2026
26.15
26.15
25.25
25.60
25.17
32,070,991
Jan 27, 2026
27.15
27.75
26.00
26.15
25.71
28,976,904
Jan 26, 2026
27.50
28.00
26.70
27.10
26.65
39,815,566
Jan 23, 2026
28.55
28.55
27.40
27.40
26.94
49,213,206
Jan 22, 2026
30.40
32.00
30.40
30.40
29.89
92,453,261
Jan 21, 2026
34.90
34.90
33.20
33.75
33.19
31,924,218
Jan 20, 2026
34.80
35.40
33.85
34.95
34.37
35,438,139
Jan 19, 2026
33.80
36.95
33.55
35.40
34.81
234,111,988
Jan 16, 2026
34.60
35.65
33.30
33.70
33.14
405,324,044
Jan 15, 2026
31.95
33.30
29.30
33.30
32.74
385,181,220
Jan 14, 2026
29.70
30.30
29.60
30.30
29.79
63,810,749
Jan 13, 2026
26.10
27.55
26.05
27.55
27.09
212,719,983
Jan 12, 2026
23.15
25.05
23.05
25.05
24.63
123,821,089
Jan 9, 2026
22.70
23.15
22.30
22.80
22.42
16,755,480
Jan 8, 2026
23.95
23.95
22.65
22.65
22.27
31,455,543
Jan 7, 2026
23.40
24.30
23.25
23.85
23.45
49,417,974
Jan 6, 2026
23.20
23.25
22.90
23.25
22.86
15,884,246
Jan 5, 2026
23.15
23.30
22.80
23.05
22.66
21,971,499
Jan 2, 2026
22.55
22.95
22.45
22.95
22.57
12,907,559
Dec 31, 2025
22.55
22.95
22.35
22.40
22.03
12,968,674
Dec 30, 2025
22.50
22.55
22.25
22.35
21.98
9,566,463
Dec 29, 2025
22.80
22.85
22.50
22.50
22.12
9,397,758
Dec 26, 2025
22.80
22.85
22.50
22.65
22.27
11,249,297
Dec 24, 2025
23.10
23.40
22.75
22.75
22.37
25,102,415
Dec 23, 2025
23.75
23.75
22.85
22.90
22.52
16,331,495
Dec 22, 2025
23.20
23.70
23.10
23.40
23.01
22,861,826
Dec 19, 2025
22.90
23.20
22.70
22.85
22.47
12,059,412
Dec 18, 2025
23.00
23.10
22.65
22.65
22.27
14,678,683
Dec 17, 2025
24.20
24.60
23.00
23.20
22.81
59,060,010
Dec 16, 2025
23.00
23.55
22.90
23.40
23.01
32,119,928
Dec 15, 2025
22.75
23.30
22.70
23.15
22.76
16,848,532
Dec 12, 2025
22.30
23.45
22.25
23.15
22.76
31,459,279
Dec 11, 2025
22.25
22.90
22.15
22.55
22.17
14,098,425
Dec 10, 2025
22.60
22.65
22.05
22.10
21.73
27,696,362
Dec 9, 2025
23.65
23.70
23.00
23.00
22.62
29,613,763
Dec 8, 2025
23.05
23.70
23.05
23.35
22.96
35,751,490
Dec 5, 2025
22.85
23.00
22.50
22.80
22.42
13,667,011
Dec 4, 2025
22.95
23.15
22.75
22.80
22.42
13,551,918
Dec 3, 2025
22.65
23.15
22.50
22.75
22.37
21,299,657
Dec 2, 2025
22.75
22.80
22.40
22.45
22.07
15,547,117
Dec 1, 2025
22.55
23.00
22.50
22.90
22.52
26,801,456
Nov 28, 2025
22.55
22.75
22.20
22.50
22.12
13,282,342
Nov 27, 2025
22.70
22.75
22.40
22.50
22.12
15,087,451
Nov 26, 2025
22.40
22.55
22.05
22.55
22.17
20,475,852
Nov 25, 2025
21.35
22.20
21.35
22.20
21.83
21,498,056
Nov 24, 2025
21.45
21.50
20.80
21.00
20.65
19,117,774
Nov 21, 2025
21.65
21.90
20.80
21.25
20.89
26,407,443
Nov 20, 2025
22.30
22.40
21.65
21.90
21.53
29,722,741
Nov 19, 2025
21.40
22.05
21.15
22.00
21.63
37,920,191
Nov 18, 2025
21.15
21.45
20.75
21.05
20.70
17,221,401
Nov 17, 2025
21.95
22.30
21.30
21.30
20.94
15,568,748
Nov 14, 2025
22.20
22.65
21.75
21.75
21.39
20,671,215
Nov 13, 2025
22.20
22.70
22.10
22.50
22.12
18,680,234
Nov 12, 2025
22.55
22.75
22.20
22.20
21.83
19,281,793
Nov 11, 2025
22.70
22.80
22.30
22.40
22.03
34,302,284
Nov 10, 2025
22.25
23.85
21.80
23.50
23.11
50,876,026
