Kinpo Electronics, Inc. (2312.TW) TAI
21.85
-0.3(-1.35%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
21.85
-0.3(-1.35%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 22.35 | 21.85 | 21.85 | 22.5 | 21.85 | 7.79M |
| April 01, 2026 | 22.2 | 22.15 | 22.15 | 22.4 | 22.1 | 7.07M |
| March 31, 2026 | 22.15 | 21.55 | 21.55 | 22.4 | 21.55 | 12.77M |
| March 30, 2026 | 22.45 | 22.3 | 22.3 | 22.8 | 22.15 | 14.53M |
| March 27, 2026 | 22.5 | 23.15 | 23.15 | 23.55 | 22.1 | 16.2M |
| March 26, 2026 | 23.5 | 22.8 | 22.8 | 23.75 | 22.75 | 12.14M |
| March 25, 2026 | 22.85 | 23.05 | 23.05 | 23.3 | 22.8 | 7.92M |
| March 24, 2026 | 23.25 | 22.45 | 22.45 | 23.3 | 22.35 | 10.44M |
| March 23, 2026 | 22.85 | 22.75 | 22.75 | 23.35 | 22.6 | 10.32M |
| March 20, 2026 | 24.3 | 23.65 | 23.65 | 24.95 | 23.65 | 27.03M |
| March 19, 2026 | 24.1 | 23.9 | 23.9 | 24.4 | 23.85 | 11.85M |
| March 18, 2026 | 24.5 | 24.45 | 24.45 | 24.7 | 23.75 | 25.84M |
| March 17, 2026 | 23.05 | 24.05 | 24.05 | 24.65 | 23.05 | 35.56M |
| March 16, 2026 | 22.8 | 22.85 | 22.85 | 23.05 | 22.4 | 9.24M |
| March 13, 2026 | 23 | 22.8 | 22.8 | 23.2 | 22.75 | 13.09M |
| March 12, 2026 | 23.8 | 23.35 | 23.35 | 23.9 | 23.2 | 13.01M |
| March 11, 2026 | 23.6 | 24 | 24 | 24.15 | 23.5 | 13.8M |
| March 10, 2026 | 23.45 | 23.6 | 23.6 | 23.95 | 23.25 | 13.1M |
| March 09, 2026 | 21.75 | 22.3 | 22.3 | 22.35 | 21.55 | 15.66M |
| March 06, 2026 | 22.95 | 23.55 | 23.55 | 23.8 | 22.85 | 9.69M |
| March 05, 2026 | 23.1 | 23.15 | 23.15 | 23.4 | 22.7 | 14.24M |
| March 04, 2026 | 23.3 | 22.35 | 22.35 | 23.55 | 22.3 | 22.57M |
| March 03, 2026 | 25.05 | 23.95 | 23.95 | 25.3 | 23.85 | 25.94M |
| March 02, 2026 | 25 | 25.05 | 25.05 | 25.2 | 24.45 | 23.11M |
| February 26, 2026 | 25.3 | 25.75 | 25.75 | 26.1 | 25 | 30.44M |
| February 25, 2026 | 25.7 | 25.25 | 25.25 | 26.1 | 25 | 32.2M |
| February 24, 2026 | 24.65 | 25.5 | 25.5 | 25.95 | 24.45 | 36.3M |
| February 23, 2026 | 24.45 | 24.5 | 24.5 | 24.75 | 24.15 | 20.87M |
| February 11, 2026 | 24.2 | 24.1 | 0 | 24.25 | 23.9 | 11.77M |
| February 10, 2026 | 24.25 | 24.1 | 0 | 24.45 | 23.85 | 19.19M |
| February 09, 2026 | 24.8 | 24.25 | 0 | 24.9 | 24 | 22.35M |
| February 06, 2026 | 25 | 24.35 | 0 | 25 | 24.05 | 23.42M |
| February 05, 2026 | 26.1 | 25.3 | 0 | 26.45 | 24.85 | 40.45M |
| February 04, 2026 | 25.15 | 26.05 | 0 | 26.3 | 24.5 | 51M |
| February 03, 2026 | 25.7 | 25.8 | 0 | 27.3 | 25.65 | 57.44M |
| February 02, 2026 | 25.7 | 25.45 | 0 | 26.3 | 25.45 | 14.86M |
| January 30, 2026 | 27.4 | 26.35 | 0 | 27.4 | 25.95 | 18.76M |
| January 29, 2026 | 26.85 | 27.45 | 0 | 27.65 | 26.55 | 34.61M |
| January 28, 2026 | 26.15 | 25.6 | 0 | 26.15 | 25.25 | 32.34M |
| January 27, 2026 | 27.15 | 26.15 | 0 | 27.75 | 26 | 29.23M |
| January 26, 2026 | 27.5 | 27.1 | 0 | 28 | 26.7 | 40.12M |
| January 23, 2026 | 28.55 | 27.4 | 0 | 28.55 | 27.4 | 49.7M |
| January 22, 2026 | 30.4 | 30.4 | 0 | 32 | 30.4 | 107.65M |
| January 21, 2026 | 34.9 | 33.75 | 0 | 34.9 | 33.2 | 32.25M |
| January 20, 2026 | 34.8 | 34.95 | 0 | 35.4 | 33.85 | 35.74M |
| January 19, 2026 | 33.8 | 35.4 | 0 | 36.95 | 33.55 | 234.99M |
| January 16, 2026 | 34.6 | 33.7 | 0 | 35.65 | 33.3 | 406.56M |
| January 15, 2026 | 31.95 | 33.3 | 0 | 33.3 | 29.3 | 386.14M |
| January 14, 2026 | 29.7 | 30.3 | 0 | 30.3 | 29.6 | 63.98M |
| January 13, 2026 | 26.1 | 27.55 | 0 | 27.55 | 26.05 | 213.22M |
| January 12, 2026 | 23.15 | 25.05 | 0 | 25.05 | 23.05 | 124.09M |
| January 09, 2026 | 22.7 | 22.8 | 0 | 23.15 | 22.3 | 16.79M |
| January 08, 2026 | 23.95 | 22.65 | 0 | 23.95 | 22.65 | 31.56M |
| January 07, 2026 | 23.4 | 23.85 | 0 | 24.3 | 23.25 | 49.56M |
| January 06, 2026 | 23.2 | 23.25 | 0 | 23.25 | 22.9 | 15.93M |
| January 05, 2026 | 23.15 | 23.05 | 0 | 23.3 | 22.8 | 22.04M |
| January 02, 2026 | 22.55 | 22.95 | 0 | 22.95 | 22.45 | 12.95M |
| December 31, 2025 | 22.55 | 22.4 | 0 | 22.95 | 22.35 | 13M |
| December 30, 2025 | 22.5 | 22.35 | 0 | 22.55 | 22.25 | 9.6M |
| December 29, 2025 | 22.8 | 22.5 | 0 | 22.85 | 22.5 | 9.43M |