Kinsus Interconnect Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 109.00 | 110.00 | 102.50 | 106.50 | 106.50 | 25,503,666 |
| 2024-07-30 | 114.00 | 116.50 | 107.50 | 111.00 | 111.00 | 36,385,330 |
| 2024-07-29 | 123.50 | 127.50 | 117.50 | 119.00 | 119.00 | 34,917,682 |
| 2024-07-26 | 112.00 | 122.00 | 110.00 | 120.00 | 120.00 | 21,016,690 |
| 2024-07-23 | 119.00 | 124.00 | 118.00 | 119.00 | 119.00 | 31,176,159 |
| 2024-07-22 | 119.50 | 120.00 | 111.00 | 115.50 | 115.50 | 23,990,333 |
| 2024-07-19 | 125.00 | 126.50 | 115.00 | 117.50 | 117.50 | 31,079,690 |
| 2024-07-18 | 128.50 | 129.50 | 122.00 | 125.00 | 125.00 | 48,971,952 |
| 2024-07-17 | 120.50 | 132.00 | 119.50 | 132.00 | 132.00 | 44,039,647 |
| 2024-07-16 | 119.50 | 122.00 | 117.00 | 120.00 | 120.00 | 23,329,242 |
| 2024-07-15 | 120.00 | 122.50 | 115.00 | 120.00 | 120.00 | 38,721,413 |
| 2024-07-12 | 111.00 | 119.50 | 110.00 | 119.50 | 119.50 | 69,493,748 |
| 2024-07-11 | 107.00 | 109.00 | 106.50 | 109.00 | 109.00 | 32,310,147 |
| 2024-07-10 | 95.200 | 99.600 | 93.600 | 99.400 | 99.400 | 9,411,745 |
| 2024-07-09 | 94.800 | 95.200 | 92.800 | 94.800 | 94.800 | 4,485,000 |
| 2024-07-08 | 93.100 | 95.800 | 92.900 | 94.400 | 94.400 | 9,101,274 |
| 2024-07-05 | 91.000 | 92.800 | 90.800 | 92.700 | 92.700 | 9,309,918 |
| 2024-07-04 | 94.900 | 94.900 | 89.700 | 90.200 | 90.200 | 20,256,800 |
| 2024-07-03 | 94.500 | 95.100 | 93.300 | 95.100 | 95.100 | 4,780,225 |
| 2024-07-02 | 94.400 | 94.500 | 92.800 | 94.500 | 94.500 | 4,715,374 |
| 2024-07-01 | 92.500 | 94.400 | 91.700 | 94.400 | 94.400 | 5,824,495 |
| 2024-06-28 | 92.000 | 92.700 | 91.500 | 92.400 | 92.400 | 2,097,308 |
| 2024-06-27 | 92.500 | 92.500 | 91.600 | 91.800 | 91.800 | 1,456,460 |
| 2024-06-26 | 93.500 | 93.600 | 92.200 | 92.500 | 92.500 | 1,686,670 |
| 2024-06-25 | 93.700 | 94.100 | 93.000 | 93.000 | 93.000 | 1,647,203 |
| 2024-06-24 | 94.000 | 94.600 | 92.400 | 94.500 | 94.500 | 2,841,310 |
| 2024-06-21 | 93.400 | 95.300 | 92.300 | 94.200 | 94.200 | 5,015,561 |
| 2024-06-20 | 93.300 | 95.800 | 92.600 | 94.200 | 94.200 | 4,936,771 |
| 2024-06-19 | 93.200 | 93.900 | 92.000 | 92.300 | 92.300 | 2,678,200 |
| 2024-06-18 | 92.200 | 93.600 | 92.000 | 92.900 | 92.900 | 1,489,799 |
| 2024-06-17 | 92.600 | 92.700 | 91.900 | 92.000 | 92.000 | 1,145,667 |
| 2024-06-14 | 91.000 | 94.200 | 91.000 | 92.600 | 92.600 | 2,808,395 |
| 2024-06-13 | 91.000 | 91.600 | 90.200 | 90.700 | 90.700 | 2,538,635 |
| 2024-06-12 | 92.000 | 92.600 | 90.800 | 90.800 | 90.800 | 1,994,618 |
| 2024-06-11 | 93.200 | 93.200 | 91.500 | 92.000 | 92.000 | 2,718,523 |
| 2024-06-07 | 93.200 | 94.000 | 92.600 | 93.300 | 93.300 | 1,697,557 |
| 2024-06-06 | 93.000 | 93.600 | 92.200 | 92.300 | 92.300 | 2,475,058 |
| 2024-06-05 | 94.300 | 94.400 | 92.600 | 93.000 | 93.000 | 2,568,210 |
| 2024-06-04 | 94.900 | 94.900 | 92.700 | 94.300 | 94.300 | 3,632,161 |
| 2024-06-03 | 95.600 | 96.400 | 93.500 | 93.700 | 93.700 | 3,378,430 |
| 2024-05-31 | 95.800 | 97.000 | 94.500 | 94.500 | 94.500 | 2,707,585 |
| 2024-05-30 | 96.000 | 96.500 | 95.000 | 95.800 | 95.800 | 2,107,450 |
| 2024-05-29 | 96.600 | 100.00 | 96.300 | 96.300 | 96.300 | 5,556,785 |
| 2024-05-28 | 95.000 | 96.800 | 94.600 | 96.100 | 96.100 | 2,811,795 |
| 2024-05-27 | 94.400 | 95.500 | 94.000 | 94.600 | 94.600 | 2,058,734 |
| 2024-05-24 | 94.100 | 94.800 | 94.000 | 94.400 | 94.400 | 1,500,350 |
| 2024-05-23 | 94.200 | 95.500 | 94.200 | 94.400 | 94.400 | 1,897,277 |
| 2024-05-22 | 94.000 | 94.800 | 93.600 | 94.800 | 94.800 | 1,468,536 |
| 2024-05-21 | 95.600 | 95.600 | 94.000 | 94.000 | 94.000 | 1,753,201 |
| 2024-05-20 | 95.500 | 96.300 | 94.700 | 95.400 | 95.400 | 1,810,300 |
| 2024-05-17 | 94.600 | 96.000 | 94.100 | 95.500 | 95.500 | 1,634,196 |
| 2024-05-16 | 96.000 | 96.700 | 94.500 | 94.500 | 94.500 | 1,605,085 |
| 2024-05-15 | 95.700 | 96.600 | 95.300 | 95.700 | 95.700 | 1,673,362 |
| 2024-05-14 | 95.300 | 96.700 | 95.200 | 95.800 | 95.800 | 1,813,100 |
| 2024-05-13 | 94.300 | 96.000 | 94.100 | 95.800 | 95.800 | 1,450,782 |
| 2024-05-10 | 94.200 | 95.000 | 93.200 | 94.200 | 94.200 | 2,801,600 |
| 2024-05-09 | 95.400 | 95.400 | 94.000 | 94.200 | 94.200 | 1,364,733 |
| 2024-05-08 | 94.600 | 95.700 | 93.700 | 95.500 | 95.500 | 1,396,835 |
| 2024-05-07 | 95.000 | 95.400 | 93.800 | 94.500 | 94.500 | 1,787,505 |
| 2024-05-06 | 95.600 | 95.600 | 94.100 | 94.800 | 94.800 | 1,673,095 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-13 | 6.4756 TWD |
| 2022-07-28 | 4.5000 TWD |
| 2021-08-19 | 1.0000 TWD |
| 2020-08-21 | 1.0004 TWD |
| 2019-08-21 | 1.4991 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.