Kinsus Interconnect Technology Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	100.50	102.00	100.50	101.00	101.00	2,337,176
2024-01-24	101.50	102.00	100.00	100.50	100.50	2,167,646
2024-01-23	101.50	102.50	100.50	101.50	101.50	4,857,872
2024-01-22	98.700	100.50	98.700	100.00	100.00	3,176,653
2024-01-19	96.400	98.500	96.400	98.400	98.400	1,802,293
2024-01-18	96.500	96.700	94.800	95.700	95.700	1,675,032
2024-01-17	97.500	98.000	95.800	96.000	96.000	2,522,200
2024-01-16	97.000	97.900	96.300	97.900	97.900	1,315,049
2024-01-15	96.200	97.900	96.000	97.100	97.100	1,267,246
2024-01-12	96.300	96.300	95.200	95.700	95.700	1,478,310
2024-01-11	96.500	97.200	96.200	96.200	96.200	878,471
2024-01-10	98.300	98.500	95.200	96.400	96.400	3,583,201
2024-01-09	98.500	99.700	98.300	98.600	98.600	2,118,360
2024-01-08	97.800	99.500	97.700	97.800	97.800	1,669,110
2024-01-05	97.600	98.300	97.100	97.100	97.100	1,764,553
2024-01-04	97.800	98.000	96.600	97.700	97.700	2,298,898
2024-01-03	98.000	98.900	97.100	97.800	97.800	1,538,592
2024-01-02	99.500	99.900	98.200	98.200	98.200	2,080,120
2023-12-29	99.800	100.50	98.700	99.700	99.700	1,648,369
2023-12-28	99.600	100.00	99.100	99.500	99.500	921,160
2023-12-27	100.50	100.50	99.400	99.600	99.600	1,688,218
2023-12-26	101.00	101.00	99.900	100.50	100.50	957,028
2023-12-25	99.600	100.50	98.800	100.00	100.00	1,419,160
2023-12-22	100.00	100.50	98.800	99.100	99.100	1,752,262
2023-12-21	98.000	101.00	97.900	99.600	99.600	7,275,488
2023-12-20	98.900	99.800	98.000	98.700	98.700	6,991,015
2023-12-19	97.700	99.100	96.300	98.300	98.300	7,068,600
2023-12-18	101.50	102.00	97.700	97.700	97.700	9,181,673
2023-12-15	102.50	103.50	100.50	101.50	101.50	8,384,166
2023-12-14	103.00	103.50	101.00	102.00	102.00	3,492,561
2023-12-13	103.50	104.00	101.50	102.00	102.00	2,357,535
2023-12-12	104.00	105.00	102.50	103.50	103.50	2,341,372
2023-12-11	103.50	104.50	103.00	103.00	103.00	1,944,705
2023-12-08	102.50	104.00	102.00	102.50	102.50	2,066,179
2023-12-07	102.50	104.00	101.00	101.50	101.50	3,066,705
2023-12-06	104.50	105.50	101.50	101.50	101.50	4,189,604
2023-12-05	102.50	105.00	101.50	104.50	104.50	6,585,821
2023-12-04	100.50	102.50	98.900	102.50	102.50	5,100,404
2023-12-01	98.500	100.50	98.100	100.50	100.50	3,953,581
2023-11-30	98.900	99.000	98.000	98.900	98.900	3,246,503
2023-11-29	98.000	99.500	97.900	99.300	99.300	4,125,635
2023-11-28	96.700	98.000	96.100	98.000	98.000	2,315,651
2023-11-27	99.000	99.500	96.400	96.400	96.400	4,820,163
2023-11-24	97.300	97.800	96.600	97.700	97.700	1,823,335
2023-11-23	97.200	97.800	96.800	96.900	96.900	2,324,150
2023-11-22	98.000	98.000	96.500	96.800	96.800	3,515,185
2023-11-21	98.400	100.00	98.000	98.400	98.400	7,238,703
2023-11-20	96.500	97.200	96.300	97.200	97.200	1,474,647
2023-11-17	97.100	98.200	96.200	96.500	96.500	3,583,434
2023-11-16	96.300	96.800	95.800	96.800	96.800	1,677,250
2023-11-15	95.700	96.600	95.400	96.200	96.200	3,126,723
2023-11-14	95.700	96.000	94.800	94.900	94.900	1,969,896
2023-11-13	93.600	96.100	93.500	95.600	95.600	3,156,627
2023-11-10	94.500	94.500	92.600	92.900	92.900	3,317,297
2023-11-09	95.300	95.300	94.400	94.600	94.600	1,663,100
2023-11-08	95.300	96.500	95.200	95.400	95.400	2,405,872
2023-11-07	97.300	97.700	95.400	95.500	95.500	3,888,428
2023-11-06	98.900	98.900	97.200	97.800	97.800	3,458,880
2023-11-03	97.000	98.700	96.400	98.700	98.700	4,516,337
2023-11-02	96.400	97.500	96.000	96.500	96.500	4,171,208

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.