Taiwan - Delayed Quote
TWD
Kinko Optical Co., Ltd. (6209.TW)
84.80
-2.20
(-2.53%)
As of 9:48:38 AM GMT+8. Market Open.
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 2, 2026
83.00
86.10
82.90
84.50
84.50
5,973,912
Oct 30, 2026
90.10
91.20
86.50
87.00
87.00
14,409,393
Oct 29, 2026
100.00
102.00
93.00
93.60
93.60
22,002,247
Oct 28, 2026
98.40
103.00
94.60
101.00
101.00
38,640,297
Oct 27, 2026
99.90
104.50
93.70
94.60
94.60
34,758,948
Oct 23, 2026
99.00
99.00
99.00
99.00
99.00
-
Oct 22, 2026
111.50
112.50
99.00
99.00
99.00
34,777,116
Oct 21, 2026
114.00
120.00
107.00
110.00
110.00
96,533,519
Oct 20, 2026
101.00
112.00
100.50
112.00
112.00
30,850,413
Oct 19, 2026
99.00
104.50
95.80
102.00
102.00
47,776,286
Oct 16, 2026
94.00
102.00
92.00
100.50
100.50
54,771,600
Oct 15, 2026
87.50
98.00
86.40
93.00
93.00
41,443,040
Oct 14, 2026
92.00
92.90
87.80
89.80
89.80
21,484,555
Oct 13, 2026
87.80
93.00
86.90
91.10
91.10
19,180,607
Oct 12, 2026
92.80
96.80
89.00
89.10
89.10
25,870,171
Oct 8, 2026
91.50
92.50
89.00
90.10
90.10
13,809,030
Oct 7, 2026
87.80
92.00
87.40
90.90
90.90
18,682,613
Oct 6, 2026
89.00
92.50
86.10
87.30
87.30
22,034,166
Oct 5, 2026
84.30
89.40
84.20
87.90
87.90
18,257,203
Oct 2, 2026
83.30
84.70
82.20
83.90
83.90
9,440,474
Oct 1, 2026
82.00
83.80
81.10
82.70
82.70
9,027,005
Sep 30, 2026
81.80
82.50
81.20
81.70
81.70
7,075,887
Sep 29, 2026
80.10
84.20
79.60
81.50
81.50
10,582,598
Sep 24, 2026
78.70
80.30
78.30
79.90
79.90
5,763,370
Sep 23, 2026
78.00
81.50
77.50
78.00
78.00
6,458,896
Sep 22, 2026
79.60
79.90
76.90
77.10
77.10
4,645,391
Sep 21, 2026
81.00
81.20
79.10
79.10
79.10
4,005,591
Sep 18, 2026
78.30
80.40
78.30
80.40
80.40
6,117,695
Sep 17, 2026
80.00
80.50
78.00
78.00
78.00
7,338,898
Sep 16, 2026
76.20
81.00
76.20
80.00
80.00
11,263,699
Sep 15, 2026
75.90
78.50
75.30
75.60
75.60
5,697,564
Sep 14, 2026
78.90
81.60
76.50
76.50
76.50
8,880,191
Sep 11, 2026
79.00
84.80
78.60
80.00
80.00
18,861,115
Sep 10, 2026
79.10
81.00
78.40
81.00
81.00
8,007,193
Sep 9, 2026
77.90
80.30
77.50
79.10
79.10
6,251,735
Sep 8, 2026
80.50
81.10
77.10
77.50
77.50
7,407,643
Sep 7, 2026
81.50
81.80
77.60
79.10
79.10
7,917,834
Sep 4, 2026
81.80
82.20
78.20
81.50
81.50
10,452,480
Sep 3, 2026
84.50
85.70
80.50
81.10
81.10
19,744,386
Sep 2, 2026
80.50
88.50
80.50
84.30
84.30
33,061,722
Sep 1, 2026
81.00
84.80
80.40
81.90
81.90
21,593,819
Aug 31, 2026
75.80
82.20
75.80
79.50
79.50
20,590,692
Aug 28, 2026
77.00
78.10
75.80
76.70
76.70
11,888,730
Aug 27, 2026
75.50
79.60
74.30
76.50
76.50
25,770,649
Aug 26, 2026
68.90
75.80
68.90
74.70
74.70
13,279,659
Aug 25, 2026
67.80
69.80
65.60
69.00
69.00
3,563,301
Aug 24, 2026
69.10
71.50
67.80
67.80
67.80
3,476,462
Aug 21, 2026
69.80
70.10
67.70
69.50
69.50
3,213,967
Aug 20, 2026
69.20
70.90
68.10
69.00
69.00
4,206,400
Aug 19, 2026
66.40
68.40
65.60
67.00
67.00
2,458,031
Aug 18, 2026
71.10
72.00
67.20
67.70
67.70
4,187,825
Aug 17, 2026
70.00
72.80
70.00
71.10
71.10
5,531,300
Aug 14, 2026
70.70
72.40
69.40
69.70
69.70
3,435,517
Aug 13, 2026
72.00
72.80
70.60
70.60
70.60
6,572,075
Aug 12, 2026
75.00
77.40
75.00
75.00
75.00
4,603,369
Aug 11, 2026
74.30
75.60
73.80
75.00
75.00
3,204,254
Aug 10, 2026
77.00
77.40
73.80
74.00
74.00
5,360,223
Aug 7, 2026
76.70
77.90
74.30
74.30
74.30
8,084,467
Aug 6, 2026
71.60
77.30
70.50
76.70
76.70
7,619,377
Aug 5, 2026
70.70
72.60
70.10
71.90
71.90
3,675,495
Aug 4, 2026
0.495687
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 4, 2026
69.90
70.70
68.30
69.10
69.10
4,734,542
Aug 3, 2026
63.40
69.80
63.00
69.80
69.30
5,743,640
Jul 31, 2026
62.20
63.60
61.40
63.50
63.05
3,301,182
Jul 30, 2026
62.40
66.00
56.70
57.90
57.49
7,139,131
Jul 29, 2026
64.00
68.60
60.40
63.00
62.55
14,353,221
Jul 28, 2026
66.40
67.90
63.60
63.70
63.25
5,034,082
Jul 27, 2026
69.00
72.40
68.50
69.20
68.71
10,269,325
Jul 24, 2026
70.70
70.70
67.50
67.70
67.22
2,862,728
Jul 23, 2026
70.90
73.70
69.80
71.80
71.29
4,549,104
Jul 22, 2026
69.20
72.10
69.20
70.00
69.50
2,929,312
Jul 21, 2026
66.00
67.90
65.80
67.60
67.12
2,506,676
Jul 20, 2026
67.50
68.70
62.50
65.40
64.94
5,703,127
Jul 17, 2026
74.50
74.80
69.30
69.30
68.81
7,341,778
Jul 16, 2026
78.30
79.90
76.60
76.90
76.35
3,832,963
Jul 15, 2026
80.10
80.90
76.90
78.30
77.74
4,089,177
Jul 14, 2026
81.50
82.40
74.60
78.50
77.94
6,213,683
Jul 13, 2026
81.10
84.70
80.70
82.80
82.21
9,564,841
Jul 9, 2026
78.50
83.40
78.30
80.80
80.23
7,987,322
Jul 8, 2026
77.80
78.30
75.20
78.20
77.64
3,937,321
Jul 7, 2026
81.30
82.20
75.10
75.10
74.57
5,485,969
Jul 6, 2026
80.70
82.40
79.50
81.10
80.52
4,762,827
Jul 3, 2026
80.00
80.90
79.10
80.00
79.43
3,040,640
Jul 2, 2026
78.10
82.90
77.70
80.30
79.73
5,322,610
Jul 1, 2026
81.10
83.50
79.00
79.20
78.64
6,222,017
Jun 30, 2026
80.10
81.50
79.10
80.70
80.13
4,406,089
Jun 29, 2026
81.30
82.10
78.00
79.20
78.64
7,102,274
Jun 26, 2026
88.70
88.80
80.60
81.30
80.72
12,359,075
Jun 25, 2026
89.70
94.80
88.10
89.40
88.77
16,673,297
Jun 24, 2026
89.30
90.80
87.10
89.00
88.37
9,642,447
Jun 23, 2026
97.50
97.60
89.40
90.30
89.66
15,201,748
Jun 22, 2026
100.00
101.00
95.70
97.20
96.51
21,545,588
Jun 18, 2026
95.80
98.30
93.10
97.10
96.41
30,656,143
Jun 17, 2026
95.50
104.50
93.80
95.70
95.02
95,168,427
Jun 16, 2026
87.20
95.30
86.40
95.30
94.62
49,395,976
Jun 15, 2026
83.80
89.60
82.80
86.70
86.08
22,243,302
Jun 12, 2026
82.10
84.80
80.00
82.40
81.81
13,703,500
Jun 11, 2026
80.80
82.00
77.00
79.30
78.74
16,803,370
Jun 10, 2026
88.00
95.90
80.90
81.00
80.42
60,108,262
Jun 9, 2026
80.50
88.00
80.50
88.00
87.38
21,924,660
Jun 8, 2026
79.20
81.20
79.20
80.00
79.43
11,769,981
Jun 5, 2026
85.00
89.00
82.20
87.90
87.28
38,240,308
Jun 4, 2026
80.00
87.50
79.80
84.70
84.10
16,296,133
Jun 3, 2026
79.00
82.40
78.20
80.60
80.03
7,399,921
Jun 2, 2026
84.50
84.60
77.60
79.20
78.64
12,120,457
Jun 1, 2026
83.90
86.40
83.40
84.50
83.90
16,476,092
May 29, 2026
81.30
81.90
80.30
81.70
81.12
6,260,500
May 28, 2026
82.50
84.40
79.40
80.70
80.13
13,443,278
May 27, 2026
81.50
82.60
78.00
81.90
81.32
14,716,674
May 26, 2026
86.20
86.20
80.30
81.00
80.42
17,122,756
May 25, 2026
87.90
90.90
86.00
86.20
85.59
24,141,130
May 22, 2026
89.00
89.50
84.10
85.80
85.19
40,109,498
May 21, 2026
85.60
86.70
79.50
86.70
86.08
51,637,030
May 20, 2026
76.30
78.90
76.00
78.90
78.34
17,602,451
May 19, 2026
68.20
74.80
67.80
71.80
71.29
35,750,732
May 18, 2026
67.40
68.50
65.90
68.00
67.52
7,424,092
May 15, 2026
68.30
69.70
66.70
67.00
66.52
19,293,775
May 14, 2026
62.80
68.30
62.80
68.30
67.81
11,941,678
May 13, 2026
66.00
66.00
61.90
62.10
61.66
5,723,398
May 12, 2026
66.10
67.60
65.10
66.00
65.53
6,384,452
May 11, 2026
68.00
68.30
64.50
65.80
65.33
7,199,920
May 8, 2026
72.20
73.30
65.90
66.00
65.53
14,976,002
May 7, 2026
68.90
74.30
68.30
72.20
71.69
19,400,603
May 6, 2026
68.50
69.00
64.60
68.20
67.72
13,975,250
May 5, 2026
62.50
68.70
62.00
68.70
68.21
10,484,314
May 4, 2026
62.90
63.70
62.10
62.50
62.06
3,056,504
Apr 30, 2026
63.90
64.50
62.00
62.30
61.86
3,954,822
Apr 29, 2026
64.80
65.00
62.90
62.90
62.45
4,342,936
Apr 28, 2026
65.50
66.40
64.30
64.30
63.84
7,746,706
Apr 27, 2026
64.60
66.90
63.60
65.90
65.43
17,328,471
Apr 24, 2026
61.00
63.50
59.70
60.90
60.47
4,283,429
Apr 23, 2026
65.80
65.90
58.90
60.80
60.37
8,355,226
Apr 22, 2026
67.50
67.60
65.00
65.00
64.54
7,531,990
Apr 21, 2026
65.90
70.20
62.70
68.20
67.72
14,249,869
Apr 20, 2026
62.50
67.90
62.40
65.90
65.43
13,144,676
Apr 17, 2026
60.40
63.00
60.30
62.10
61.66
5,687,187
Apr 16, 2026
61.30
62.40
60.50
60.80
60.37
3,116,306
Apr 15, 2026
64.50
64.60
61.20
61.30
60.86
5,875,027
Apr 14, 2026
63.80
65.80
62.00
62.80
62.35
14,372,120
Apr 13, 2026
55.80
60.50
54.80
60.50
60.07
5,135,628
Apr 10, 2026
55.80
56.90
54.80
55.00
54.61
2,286,721
Apr 9, 2026
55.00
58.40
54.80
55.30
54.91
4,589,414
Apr 8, 2026
51.30
54.50
51.20
54.50
54.11
3,178,080
Apr 7, 2026
51.80
52.10
49.55
49.55
49.20
1,816,121
Apr 2, 2026
50.30
51.00
49.40
50.20
49.84
1,200,588
Apr 1, 2026
51.00
51.10
49.60
50.30
49.94
1,275,054
Mar 31, 2026
49.80
50.50
48.20
49.00
48.65
1,701,396
Mar 30, 2026
49.70
50.10
49.10
49.80
49.45
1,367,513
Mar 27, 2026
51.50
51.60
49.60
51.00
50.64
3,026,002
Mar 26, 2026
53.90
54.20
51.80
51.80
51.43
1,925,508
Mar 25, 2026
54.40
55.10
53.30
53.50
53.12
1,916,437
Mar 24, 2026
55.50
56.10
52.20
53.80
53.42
2,000,005
Mar 23, 2026
58.00
58.00
54.00
54.30
53.91
3,698,502
Mar 20, 2026
60.60
61.00
58.10
59.40
58.98
4,810,140
Mar 19, 2026
57.20
61.60
57.20
60.20
59.77
11,520,303
Mar 18, 2026
54.40
57.70
54.00
57.70
57.29
6,559,107
Mar 17, 2026
52.70
53.30
52.40
52.50
52.13
1,219,211
Mar 16, 2026
52.40
52.40
51.00
52.40
52.03
1,247,487
Mar 13, 2026
51.60
53.00
51.20
51.50
51.13
1,873,082
Mar 12, 2026
52.90
53.70
52.00
52.10
51.73
1,626,345
Mar 11, 2026
52.40
53.60
52.40
53.40
53.02
1,543,762
Mar 10, 2026
52.60
53.20
51.30
51.90
51.53
1,877,001
Mar 9, 2026
51.10
52.50
51.00
52.00
51.63
3,351,188
Mar 6, 2026
55.00
56.70
54.70
56.60
56.20
1,340,055
Mar 5, 2026
55.40
56.10
54.50
55.60
55.21
2,198,457
Mar 4, 2026
56.80
57.20
52.90
53.10
52.72
4,845,119
Mar 3, 2026
61.50
62.30
58.40
58.70
58.28
4,103,329
Mar 2, 2026
61.70
62.50
60.70
61.50
61.06
3,622,003
Feb 26, 2026
65.60
65.60
63.00
63.40
62.95
6,323,147
Feb 25, 2026
62.60
67.00
60.90
65.20
64.74
11,231,465
Feb 24, 2026
61.00
62.10
59.90
61.90
61.46
3,912,444
Feb 23, 2026
59.30
61.10
58.50
61.00
60.57
4,182,072
Feb 11, 2026
58.80
59.30
58.00
58.30
57.89
2,060,902
Feb 10, 2026
59.50
59.70
57.70
58.60
58.18
3,628,505
Feb 9, 2026
63.60
64.50
59.10
59.30
58.88
9,053,654
Feb 6, 2026
59.90
61.80
57.30
60.20
59.77
10,045,202
Feb 5, 2026
59.50
60.70
58.10
58.30
57.89
4,888,132
Feb 4, 2026
59.70
60.90
58.40
60.00
59.57
3,928,551
Feb 3, 2026
61.70
62.40
59.60
60.30
59.87
5,291,485
Feb 2, 2026
65.50
66.00
59.60
60.00
59.57
9,599,733
Jan 30, 2026
68.60
69.00
65.00
65.50
65.03
10,000,025
Jan 29, 2026
71.00
72.30
68.10
68.60
68.11
14,826,068
Jan 28, 2026
79.00
79.00
71.00
72.80
72.28
26,215,614
Jan 27, 2026
76.00
80.50
71.70
78.80
78.24
40,417,080
Jan 26, 2026
68.80
73.40
68.60
73.40
72.88
9,965,365
Jan 23, 2026
66.20
68.10
64.80
66.80
66.33
20,014,813
Jan 22, 2026
62.10
63.80
61.00
63.70
63.25
10,327,613
Jan 21, 2026
60.60
62.40
60.60
60.70
60.27
7,349,300
Jan 20, 2026
60.40
62.40
59.40
60.40
59.97
4,967,156
Jan 19, 2026
60.60
61.20
59.40
60.30
59.87
4,787,500
Jan 16, 2026
59.90
62.80
59.40
60.40
59.97
9,559,574
Jan 15, 2026
57.60
59.80
57.30
59.50
59.08
5,164,203
Jan 14, 2026
58.80
58.80
57.50
57.50
57.09
3,875,328
Jan 13, 2026
60.30
60.40
57.00
58.30
57.89
7,570,781
Jan 12, 2026
59.00
61.10
58.80
59.50
59.08
4,180,143
Jan 9, 2026
60.50
61.30
58.80
59.00
58.58
5,746,180
Jan 8, 2026
62.40
63.90
59.40
60.00
59.57
9,473,644
Jan 7, 2026
64.10
65.50
61.50
61.70
61.26
9,129,812
Jan 6, 2026
65.50
65.70
63.50
64.00
63.55
7,210,752
Jan 5, 2026
67.00
67.50
65.10
65.30
64.84
6,823,498
Jan 2, 2026
67.30
67.50
65.50
66.40
65.93
9,416,017
Dec 31, 2025
68.00
68.90
66.20
66.80
66.33
8,418,310
Dec 30, 2025
67.00
68.90
66.20
67.90
67.42
8,628,771
Dec 29, 2025
69.10
70.50
66.10
67.30
66.82
16,819,059
Dec 26, 2025
66.50
68.60
65.80
67.80
67.32
13,651,626
Dec 24, 2025
65.40
67.30
63.40
66.20
65.73
16,755,481
Dec 23, 2025
63.00
66.00
62.80
65.00
64.54
17,842,221
Dec 22, 2025
64.00
64.20
61.30
62.80
62.35
13,398,671
Dec 19, 2025
60.50
63.10
60.20
62.80
62.35
11,426,159
Dec 18, 2025
61.60
61.60
59.10
59.60
59.18
8,572,636
Dec 17, 2025
59.30
62.30
59.20
61.70
61.26
14,214,414
Dec 16, 2025
61.90
62.00
58.80
59.00
58.58
13,998,577
Dec 15, 2025
65.80
66.70
61.20
62.20
61.76
34,996,053
Dec 12, 2025
60.40
65.30
60.30
65.30
64.84
20,775,207
Dec 11, 2025
58.00
62.20
58.00
59.40
58.98
19,354,719
Dec 10, 2025
57.00
61.10
57.00
58.00
57.59
18,282,739
Dec 9, 2025
57.00
57.80
56.00
56.90
56.50
6,786,274
Dec 8, 2025
57.90
58.30
55.20
56.90
56.50
9,460,106
Dec 5, 2025
57.30
57.80
55.00
56.30
55.90
7,457,328
Dec 4, 2025
56.70
57.80
55.90
57.00
56.60
5,876,609
Dec 3, 2025
57.20
57.50
55.90
56.70
56.30
5,978,237
Dec 2, 2025
56.30
58.40
55.90
56.80
56.40
6,992,952
Dec 1, 2025
56.00
56.70
54.00
56.70
56.30
8,774,761
Nov 28, 2025
59.80
59.90
56.50
56.80
56.40
10,270,437
Nov 27, 2025
57.30
59.50
56.10
59.40
58.98
11,472,792
Nov 26, 2025
59.30
61.90
56.50
57.00
56.60
21,411,443
Nov 25, 2025
60.70
62.20
58.70
58.90
58.48
26,255,304
Nov 24, 2025
56.30
60.90
55.40
59.20
58.78
21,058,015
Nov 21, 2025
57.20
57.70
54.00
55.40
55.01
11,693,464
Nov 20, 2025
58.00
59.40
55.00
58.20
57.79
21,104,261
Nov 19, 2025
56.90
58.90
54.80
56.50
56.10
32,257,586
Nov 18, 2025
53.70
58.90
52.80
56.60
56.20
28,746,029
Nov 17, 2025
55.30
57.50
52.60
53.70
53.32
36,962,603
Nov 14, 2025
47.50
53.50
47.05
53.50
53.12
16,326,891
Nov 13, 2025
48.20
49.00
46.75
48.70
48.35
7,217,837
Nov 12, 2025
47.05
50.20
47.05
48.40
48.06
15,384,953
Nov 11, 2025
45.20
48.10
44.95
46.85
46.52
6,614,270
Nov 10, 2025
47.50
48.20
44.95
45.30
44.98
6,815,450
Nov 7, 2025
48.25
48.40
45.60
46.85
46.52
8,648,026
Nov 6, 2025
45.05
48.30
45.05
47.80
47.46
9,021,194
Nov 5, 2025
43.85
45.00
43.50
44.55
44.23
3,844,351
Nov 4, 2025
46.35
47.30
45.15
45.25
44.93
6,416,426
Nov 3, 2025
46.40
48.95
45.55
46.80
46.47
15,723,218
