Kinko Optical Co. Ltd.(TW:6209)
NT$78.50+4.00 (+5.37%)
TW:6209
Kinko Optical Co. Ltd. historical prices
NT$78.50
At close:+4.00 (+5.37%)
Kinko Optical Co. Ltd. (6209) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 75.60 | 78.70 | 74.60 | 78.50 | 78.50 | +5.37% | 11,424,552 | 0.74 |
| Nov 10, 2026 | 76.00 | 78.70 | 73.10 | 74.50 | 74.50 | +14.09% | 10,947,558 | 0.71 |
| Nov 09, 2026 | 68.00 | 71.80 | 67.70 | 71.80 | 71.80 | +9.95% | 6,370,363 | 0.41 |
| Nov 06, 2026 | 62.90 | 66.80 | 62.90 | 65.30 | 65.30 | -6.45% | 10,520,851 | 0.69 |
| Nov 05, 2026 | 77.30 | 77.70 | 69.70 | 69.80 | 69.80 | -9.82% | 11,671,104 | 0.77 |
| Nov 04, 2026 | 78.50 | 78.50 | 71.90 | 77.40 | 77.40 | +0.91% | 15,337,074 | 1.02 |
| Nov 03, 2026 | 82.30 | 83.50 | 76.70 | 76.70 | 76.70 | -9.98% | 15,653,320 | 1.05 |
| Nov 02, 2026 | 83.00 | 86.10 | 82.90 | 85.20 | 85.20 | -2.07% | 11,928,492 | 0.81 |
| Oct 30, 2026 | 90.10 | 91.20 | 86.50 | 87.00 | 87.00 | -7.05% | 14,537,407 | 0.99 |
| Oct 29, 2026 | 100.00 | 102.00 | 93.00 | 93.60 | 93.60 | -7.33% | 22,162,420 | 1.54 |
| Oct 28, 2026 | 98.40 | 103.00 | 94.60 | 101.00 | 101.00 | +6.77% | 38,796,630 | 2.81 |
| Oct 27, 2026 | 99.90 | 104.50 | 93.70 | 94.60 | 94.60 | -4.44% | 34,939,976 | 2.61 |
| Oct 26, 2026 | 99.00 | 112.50 | 99.00 | 99.00 | 99.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 99.00 | 112.50 | 99.00 | 99.00 | 99.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 111.50 | 112.50 | 99.00 | 99.00 | 99.00 | -10.00% | 35,111,890 | 2.64 |
| Oct 21, 2026 | 114.00 | 120.00 | 107.00 | 110.00 | 110.00 | -1.79% | 96,884,420 | 8.20 |
| Oct 20, 2026 | 101.00 | 112.00 | 100.50 | 112.00 | 112.00 | +9.80% | 31,114,422 | 2.73 |
| Oct 19, 2026 | 99.00 | 104.50 | 95.80 | 102.00 | 102.00 | +1.49% | 48,023,424 | 4.50 |
| Oct 16, 2026 | 94.00 | 102.00 | 92.00 | 100.50 | 100.50 | +8.06% | 55,194,750 | 5.61 |
| Oct 15, 2026 | 87.50 | 98.00 | 86.40 | 93.00 | 93.00 | +3.56% | 41,803,896 | 4.51 |
| Oct 14, 2026 | 92.00 | 92.90 | 87.80 | 89.80 | 89.80 | -1.43% | 21,621,496 | 2.39 |
| Oct 13, 2026 | 87.80 | 93.00 | 86.90 | 91.10 | 91.10 | +2.24% | 19,374,624 | 2.20 |
| Oct 12, 2026 | 92.80 | 96.80 | 89.00 | 89.10 | 89.10 | -1.11% | 26,006,742 | 3.08 |
| Oct 09, 2026 | 90.10 | 92.50 | 89.00 | 90.10 | 90.10 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 91.50 | 92.50 | 89.00 | 90.10 | 90.10 | -0.88% | 13,928,203 | 1.64 |
| Oct 07, 2026 | 87.80 | 92.00 | 87.40 | 90.90 | 90.90 | +4.12% | 18,905,468 | 2.31 |
| Oct 06, 2026 | 89.00 | 92.50 | 86.10 | 87.30 | 87.30 | -0.68% | 22,193,184 | 2.79 |
| Oct 05, 2026 | 84.30 | 89.40 | 84.20 | 87.90 | 87.90 | +4.77% | 18,483,958 | 2.39 |
| Oct 02, 2026 | 83.30 | 84.70 | 82.20 | 83.90 | 83.90 | +1.45% | 9,549,478 | 1.25 |
| Oct 01, 2026 | 82.00 | 83.80 | 81.10 | 82.70 | 82.70 | +1.22% | 9,114,038 | 1.20 |
| Sep 30, 2026 | 81.80 | 82.50 | 81.20 | 81.70 | 81.70 | +0.25% | 7,141,009 | 0.95 |
| Sep 29, 2026 | 80.10 | 84.20 | 79.60 | 81.50 | 81.50 | +2.00% | 10,707,256 | 1.44 |
| Sep 28, 2026 | 79.90 | 80.30 | 78.30 | 79.90 | 79.90 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 79.90 | 80.30 | 78.30 | 79.90 | 79.90 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 78.70 | 80.30 | 78.30 | 79.90 | 79.90 | +2.44% | 5,832,314 | 0.76 |
| Sep 23, 2026 | 78.00 | 81.50 | 77.50 | 78.00 | 78.00 | +1.17% | 6,511,348 | 0.84 |
| Sep 22, 2026 | 79.60 | 79.90 | 76.90 | 77.10 | 77.10 | -2.53% | 4,731,553 | 0.60 |
| Sep 21, 2026 | 81.00 | 81.20 | 79.10 | 79.10 | 79.10 | -1.62% | 4,049,535 | 0.51 |
| Sep 18, 2026 | 78.30 | 80.40 | 78.30 | 80.40 | 80.40 | +3.08% | 6,170,241 | 0.76 |
| Sep 17, 2026 | 80.00 | 80.50 | 78.00 | 78.00 | 78.00 | -2.50% | 7,407,261 | 0.88 |
| Sep 16, 2026 | 76.20 | 81.00 | 76.20 | 80.00 | 80.00 | +5.82% | 11,325,045 | 1.38 |
| Sep 15, 2026 | 75.90 | 78.50 | 75.30 | 75.60 | 75.60 | -1.18% | 5,765,279 | 0.67 |
| Sep 14, 2026 | 78.90 | 81.60 | 76.50 | 76.50 | 76.50 | -4.38% | 8,971,424 | 0.90 |
| Sep 11, 2026 | 79.00 | 84.80 | 78.60 | 80.00 | 80.00 | -1.23% | 18,994,956 | 1.81 |
| Sep 10, 2026 | 79.10 | 81.00 | 78.40 | 81.00 | 81.00 | +2.40% | 8,089,637 | 0.76 |
| Sep 09, 2026 | 77.90 | 80.30 | 77.50 | 79.10 | 79.10 | +2.06% | 6,297,256 | 0.58 |
| Sep 08, 2026 | 80.50 | 81.10 | 77.10 | 77.50 | 77.50 | -2.02% | 7,464,127 | 0.68 |
| Sep 07, 2026 | 81.50 | 81.80 | 77.60 | 79.10 | 79.10 | -2.94% | 8,030,529 | 0.68 |
| Sep 04, 2026 | 81.80 | 82.20 | 78.20 | 81.50 | 81.50 | +0.49% | 10,548,829 | 0.88 |
| Sep 03, 2026 | 84.50 | 85.70 | 80.50 | 81.10 | 81.10 | -3.80% | 19,919,692 | 1.68 |
