Kinsus Interconnect Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	95.400	96.600	95.000	96.000	96.000	3,780,316
2023-10-31	93.100	96.900	92.200	94.800	94.800	9,152,361
2023-10-30	95.300	95.500	94.100	94.200	94.200	1,769,548
2023-10-27	96.700	98.300	95.100	95.100	95.100	2,683,286
2023-10-26	96.000	96.500	94.100	96.200	96.200	4,051,652
2023-10-25	100.00	101.00	97.700	97.700	97.700	3,354,224
2023-10-24	101.50	102.00	99.800	99.900	99.900	2,173,241
2023-10-23	101.50	102.50	101.00	101.00	101.00	943,121
2023-10-20	101.50	102.00	100.00	101.00	101.00	1,722,959
2023-10-19	101.50	102.50	100.50	101.50	101.50	1,658,754
2023-10-18	102.50	102.50	101.50	101.50	101.50	2,206,095
2023-10-17	102.00	104.00	102.00	102.00	102.00	1,657,794
2023-10-16	102.00	102.00	100.50	101.50	101.50	2,132,110
2023-10-13	104.00	105.00	102.50	103.00	103.00	2,885,151
2023-10-12	105.50	105.50	103.50	105.50	105.50	2,765,243
2023-10-11	106.50	107.00	105.00	105.00	105.00	2,963,249
2023-10-06	108.50	109.00	107.00	107.50	107.50	872,140
2023-10-05	108.00	109.00	108.00	108.50	108.50	1,132,275
2023-10-04	105.50	108.00	105.00	107.00	107.00	1,767,599
2023-10-03	108.50	109.00	106.00	106.50	106.50	1,972,335
2023-10-02	109.50	110.00	108.00	108.00	108.00	2,095,061
2023-09-28	106.00	108.50	106.00	108.50	108.50	2,657,739
2023-09-27	105.00	106.50	105.00	105.00	105.00	1,466,642
2023-09-26	109.50	110.00	105.50	105.50	105.50	2,570,053
2023-09-25	109.00	111.50	109.00	109.50	109.50	1,638,219
2023-09-22	109.50	111.00	107.00	109.50	109.50	3,223,200
2023-09-21	109.50	111.50	108.50	110.50	110.50	2,098,773
2023-09-20	113.00	113.00	110.00	110.50	110.50	4,275,801
2023-09-19	113.50	114.50	112.00	113.00	113.00	2,709,130
2023-09-18	112.50	114.50	112.00	113.50	113.50	3,852,464
2023-09-15	112.50	113.50	111.50	113.50	113.50	5,834,267
2023-09-14	111.50	113.00	111.00	111.50	111.50	3,779,699
2023-09-13	110.50	111.00	109.00	110.00	110.00	2,341,876
2023-09-12	109.00	110.50	107.50	109.50	109.50	2,757,977
2023-09-11	109.00	109.50	108.00	108.50	108.50	1,910,775
2023-09-08	108.50	109.50	107.00	108.50	108.50	1,678,387
2023-09-07	108.00	110.50	108.00	108.50	108.50	3,094,170
2023-09-06	111.00	111.00	108.00	110.00	110.00	4,620,986
2023-09-05	108.50	109.50	107.50	109.00	109.00	2,449,076
2023-09-04	107.50	108.50	106.50	108.50	108.50	2,459,083
2023-09-01	106.00	107.50	106.00	107.00	107.00	1,961,966
2023-08-31	105.50	106.50	105.50	106.00	106.00	1,089,369
2023-08-30	107.50	108.00	105.00	105.50	105.50	2,063,014
2023-08-29	104.00	106.50	104.00	106.00	106.00	3,242,529
2023-08-28	102.00	104.00	102.00	102.50	102.50	1,839,150
2023-08-25	103.50	104.00	101.50	101.50	101.50	2,401,717
2023-08-24	104.50	106.00	103.00	105.00	105.00	2,882,335
2023-08-23	102.50	103.50	101.50	103.00	103.00	1,393,679
2023-08-22	103.00	103.50	101.50	102.50	102.50	1,568,889
2023-08-21	104.00	104.00	101.50	102.00	102.00	1,350,300
2023-08-18	103.50	104.00	102.00	103.00	103.00	1,777,312
2023-08-17	102.00	104.00	100.50	103.00	103.00	1,845,457
2023-08-16	100.50	103.50	100.00	102.50	102.50	1,987,346
2023-08-15	102.00	103.00	101.00	101.50	101.50	1,681,775
2023-08-14	105.00	105.50	99.900	101.00	101.00	5,141,765
2023-08-11	105.00	106.00	104.00	105.50	105.50	1,445,761
2023-08-10	106.00	106.50	104.00	104.50	104.50	2,762,401
2023-08-09	106.00	108.50	106.00	107.00	107.00	2,400,843
2023-08-08	107.50	107.50	105.00	106.00	106.00	2,689,956
2023-08-07	109.00	109.00	106.00	107.50	107.50	3,252,174

← NewerPage 13 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.