Kinsus Interconnect Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 95.800 | 96.800 | 95.100 | 95.400 | 95.400 | 2,001,144 |
| 2024-05-02 | 94.600 | 95.300 | 94.200 | 95.200 | 95.200 | 1,261,805 |
| 2024-04-30 | 97.000 | 97.000 | 94.000 | 95.300 | 95.300 | 4,924,520 |
| 2024-04-29 | 97.100 | 98.100 | 96.900 | 97.900 | 97.900 | 1,567,200 |
| 2024-04-26 | 97.200 | 97.400 | 96.400 | 97.000 | 97.000 | 1,025,205 |
| 2024-04-25 | 97.500 | 97.900 | 96.300 | 96.800 | 96.800 | 1,124,487 |
| 2024-04-24 | 96.200 | 98.700 | 96.100 | 97.100 | 97.100 | 2,732,799 |
| 2024-04-23 | 95.300 | 96.900 | 94.800 | 95.300 | 95.300 | 1,234,138 |
| 2024-04-22 | 94.400 | 95.500 | 93.800 | 94.500 | 94.500 | 2,247,513 |
| 2024-04-19 | 95.400 | 95.900 | 93.000 | 94.000 | 94.000 | 3,880,458 |
| 2024-04-18 | 96.900 | 97.000 | 95.800 | 95.800 | 95.800 | 1,724,289 |
| 2024-04-17 | 96.600 | 97.700 | 96.200 | 97.500 | 97.500 | 1,871,607 |
| 2024-04-16 | 97.000 | 97.000 | 95.200 | 96.000 | 96.000 | 2,953,230 |
| 2024-04-15 | 97.800 | 98.200 | 96.600 | 97.200 | 97.200 | 2,569,562 |
| 2024-04-12 | 101.50 | 101.50 | 97.600 | 97.800 | 97.800 | 3,504,438 |
| 2024-04-11 | 99.700 | 101.00 | 99.300 | 101.00 | 101.00 | 1,913,187 |
| 2024-04-10 | 101.00 | 101.50 | 99.700 | 99.700 | 99.700 | 2,000,501 |
| 2024-04-09 | 101.00 | 101.50 | 99.700 | 101.00 | 101.00 | 1,537,570 |
| 2024-04-08 | 102.00 | 102.00 | 99.500 | 101.00 | 101.00 | 2,902,156 |
| 2024-04-03 | 102.00 | 103.50 | 101.50 | 102.00 | 102.00 | 1,920,334 |
| 2024-04-02 | 102.00 | 103.00 | 101.50 | 103.00 | 103.00 | 2,773,734 |
| 2024-04-01 | 99.400 | 102.00 | 99.400 | 101.50 | 101.50 | 2,072,581 |
| 2024-03-29 | 99.100 | 100.50 | 98.400 | 98.700 | 98.700 | 1,246,000 |
| 2024-03-28 | 99.500 | 99.600 | 98.600 | 98.900 | 98.900 | 1,949,794 |
| 2024-03-27 | 100.00 | 100.50 | 98.200 | 99.400 | 99.400 | 3,989,024 |
| 2024-03-26 | 102.00 | 102.50 | 99.700 | 99.700 | 99.700 | 2,903,540 |
| 2024-03-25 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | 2,421,510 |
| 2024-03-22 | 101.50 | 103.00 | 100.50 | 101.50 | 101.50 | 3,724,250 |
| 2024-03-21 | 103.00 | 103.50 | 100.50 | 101.50 | 101.50 | 5,734,427 |
| 2024-03-20 | 100.50 | 103.00 | 100.50 | 103.00 | 103.00 | 9,277,072 |
| 2024-03-19 | 99.900 | 100.00 | 98.000 | 99.300 | 99.300 | 7,880,458 |
| 2024-03-18 | 92.600 | 98.600 | 92.600 | 98.000 | 98.000 | 7,374,265 |
| 2024-03-15 | 94.400 | 95.900 | 92.000 | 92.100 | 92.100 | 5,055,338 |
| 2024-03-14 | 94.900 | 95.600 | 94.100 | 94.400 | 94.400 | 2,456,399 |
| 2024-03-13 | 97.000 | 97.400 | 94.600 | 94.800 | 94.800 | 2,876,552 |
| 2024-03-12 | 99.300 | 99.600 | 96.500 | 96.700 | 96.700 | 3,836,452 |
| 2024-03-11 | 97.000 | 99.200 | 96.600 | 98.200 | 98.200 | 2,841,620 |
| 2024-03-08 | 94.000 | 97.800 | 93.900 | 97.000 | 97.000 | 5,831,482 |
| 2024-03-07 | 95.500 | 95.500 | 93.800 | 93.800 | 93.800 | 2,987,793 |
| 2024-03-06 | 96.200 | 96.300 | 95.000 | 95.100 | 95.100 | 2,539,642 |
| 2024-03-05 | 97.000 | 97.700 | 96.100 | 96.200 | 96.200 | 1,842,303 |
| 2024-03-04 | 97.600 | 97.700 | 96.800 | 96.800 | 96.800 | 1,992,483 |
| 2024-03-01 | 97.200 | 98.500 | 96.700 | 96.900 | 96.900 | 2,426,106 |
| 2024-02-29 | 96.400 | 97.400 | 95.400 | 96.700 | 96.700 | 2,745,540 |
| 2024-02-27 | 99.900 | 99.900 | 96.000 | 96.200 | 96.200 | 4,503,362 |
| 2024-02-26 | 98.800 | 100.50 | 98.800 | 99.200 | 99.200 | 2,148,810 |
| 2024-02-23 | 101.00 | 101.50 | 98.800 | 98.800 | 98.800 | 2,942,250 |
| 2024-02-22 | 102.00 | 102.50 | 100.50 | 100.50 | 100.50 | 1,465,048 |
| 2024-02-21 | 102.50 | 103.00 | 101.00 | 101.50 | 101.50 | 2,222,609 |
| 2024-02-20 | 105.00 | 105.00 | 101.50 | 102.00 | 102.00 | 2,635,428 |
| 2024-02-19 | 103.00 | 106.50 | 102.00 | 104.00 | 104.00 | 4,695,580 |
| 2024-02-16 | 101.50 | 103.00 | 101.50 | 102.00 | 102.00 | 1,756,551 |
| 2024-02-15 | 101.50 | 102.50 | 100.00 | 101.00 | 101.00 | 2,625,833 |
| 2024-02-05 | 102.50 | 102.50 | 100.50 | 101.00 | 101.00 | 2,308,564 |
| 2024-02-02 | 101.00 | 103.50 | 100.50 | 102.50 | 102.50 | 2,987,235 |
| 2024-02-01 | 100.00 | 101.50 | 99.300 | 100.50 | 100.50 | 2,346,686 |
| 2024-01-31 | 102.50 | 102.50 | 100.50 | 100.50 | 100.50 | 4,370,760 |
| 2024-01-30 | 103.50 | 108.00 | 103.00 | 103.50 | 103.50 | 17,817,034 |
| 2024-01-29 | 101.00 | 103.00 | 101.00 | 101.50 | 101.50 | 3,290,485 |
| 2024-01-26 | 101.00 | 101.50 | 98.600 | 100.00 | 100.00 | 2,838,402 |
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.