Kinsus Interconnect Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	107.00	109.00	107.00	108.50	108.50	2,792,381
2023-08-02	108.00	111.50	107.00	108.50	108.50	9,671,187
2023-08-01	107.00	110.00	106.50	107.00	107.00	8,875,605
2023-07-31	107.00	108.00	103.00	103.50	103.50	6,061,032
2023-07-28	106.50	107.50	105.50	106.50	106.50	3,209,685
2023-07-27	108.50	109.00	105.50	106.50	106.50	7,135,910
2023-07-26	111.00	112.00	108.50	109.00	109.00	4,498,427
2023-07-25	111.50	113.50	110.00	110.00	110.00	4,560,850
2023-07-24	111.00	113.50	110.00	110.50	110.50	4,874,772
2023-07-21	111.00	111.50	108.50	110.00	110.00	5,948,645
2023-07-20	114.00	115.50	112.00	112.50	112.50	5,020,251
2023-07-19	122.00	122.00	113.00	113.50	113.50	19,882,305
2023-07-18	114.50	122.00	111.50	120.50	120.50	24,890,187
2023-07-17	113.00	114.00	112.00	113.50	113.50	4,903,757
2023-07-14	112.50	113.00	111.00	111.50	111.50	6,016,956
2023-07-13	108.50	113.00	108.00	110.00	110.00	12,219,871
2023-07-12	116.50	116.50	112.00	113.50	107.02	8,154,214
2023-07-11	116.50	116.50	115.50	115.50	108.91	3,815,552
2023-07-10	116.00	116.00	114.50	115.50	108.91	2,327,900
2023-07-07	116.00	116.50	113.50	115.50	108.91	3,341,997
2023-07-06	116.50	118.00	116.00	117.00	110.32	2,646,047
2023-07-05	117.50	119.00	117.00	117.00	110.32	3,596,304
2023-07-04	117.00	117.50	115.50	117.00	110.32	2,020,786
2023-07-03	117.50	118.00	116.00	117.00	110.32	2,630,842
2023-06-30	115.50	117.00	114.50	116.50	109.85	2,741,681
2023-06-29	113.50	115.00	113.00	115.00	108.44	1,794,506
2023-06-28	115.00	115.50	112.00	112.00	105.61	2,508,626
2023-06-27	116.00	116.00	113.50	113.50	107.02	2,768,366
2023-06-26	115.00	116.50	113.50	116.50	109.85	4,377,072
2023-06-21	117.00	117.00	114.50	115.50	108.91	4,644,336
2023-06-20	115.00	116.50	114.50	116.50	109.85	2,700,435
2023-06-19	114.50	116.50	114.50	114.50	107.97	2,410,994
2023-06-16	117.00	117.00	114.50	115.00	108.44	2,647,060
2023-06-15	117.50	119.00	116.00	116.50	109.85	4,590,670
2023-06-14	117.00	117.00	115.50	117.00	110.32	4,740,004
2023-06-13	114.50	116.00	114.00	115.00	108.44	3,428,757
2023-06-12	112.00	113.50	110.50	113.50	107.02	2,400,470
2023-06-09	111.00	112.00	110.50	112.00	105.61	3,985,508
2023-06-08	115.50	115.50	111.00	111.50	105.14	5,314,911
2023-06-07	118.50	118.50	114.50	116.00	109.38	5,385,543
2023-06-06	119.50	120.00	117.00	117.50	110.80	3,388,563
2023-06-05	118.50	120.00	116.50	119.00	112.21	6,415,825
2023-06-02	118.50	120.00	117.50	118.00	111.27	10,309,574
2023-06-01	116.00	117.00	115.00	116.50	109.85	3,068,761
2023-05-31	117.00	118.00	115.50	116.50	109.85	4,716,760
2023-05-30	117.00	117.50	115.00	115.50	108.91	4,720,608
2023-05-29	118.00	120.00	115.50	116.00	109.38	12,038,468
2023-05-26	115.00	117.00	114.00	115.50	108.91	9,927,093
2023-05-25	111.50	116.50	111.00	112.00	105.61	13,270,850
2023-05-24	111.50	112.00	110.00	111.00	104.67	2,523,826
2023-05-23	111.50	113.50	111.50	112.50	106.08	4,113,046
2023-05-22	111.00	111.50	109.00	111.00	104.67	2,366,691
2023-05-19	113.00	113.00	110.50	110.50	104.20	3,407,985
2023-05-18	111.00	112.00	110.00	112.00	105.61	4,274,063
2023-05-17	108.00	110.00	108.00	109.50	103.25	3,377,170
2023-05-16	107.50	109.50	107.50	108.00	101.84	3,177,081
2023-05-15	109.00	109.00	106.00	106.50	100.42	2,983,377
2023-05-12	109.00	110.00	108.00	109.00	102.78	1,647,144
2023-05-11	110.50	111.50	109.00	109.50	103.25	3,830,121
2023-05-10	111.00	112.00	109.00	110.00	103.72	2,574,286

← NewerPage 14 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.