Kinsus Interconnect Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	112.00	112.50	110.00	111.00	104.67	4,246,830
2023-05-08	111.00	113.50	110.50	111.00	104.67	7,390,709
2023-05-05	107.00	109.50	107.00	109.50	103.25	3,674,991
2023-05-04	105.50	108.00	105.50	108.00	101.84	2,907,471
2023-05-03	105.50	108.00	104.50	107.00	100.90	4,477,644
2023-05-02	109.50	110.50	106.50	106.50	100.42	10,041,972
2023-04-28	109.00	112.50	109.00	110.50	104.20	10,266,469
2023-04-27	108.00	110.00	106.50	107.50	101.37	4,557,059
2023-04-26	104.00	109.50	104.00	109.50	103.25	8,258,907
2023-04-25	109.00	109.50	102.50	104.50	98.538	8,215,506
2023-04-24	107.00	108.50	106.00	108.50	102.31	2,835,510
2023-04-21	108.00	110.50	107.50	107.50	101.37	4,460,000
2023-04-20	108.00	110.00	107.00	107.50	101.37	4,823,301
2023-04-19	112.50	113.00	108.00	108.50	102.31	8,579,543
2023-04-18	113.50	114.00	112.00	112.50	106.08	2,165,803
2023-04-17	113.50	114.00	112.50	113.50	107.02	3,121,227
2023-04-14	114.00	114.50	113.50	113.50	107.02	2,022,735
2023-04-13	114.50	115.00	113.50	113.50	107.02	2,696,017
2023-04-12	116.50	116.50	114.50	115.00	108.44	1,776,283
2023-04-11	114.50	116.00	114.50	115.50	108.91	3,390,417
2023-04-10	114.00	115.00	113.00	114.00	107.50	2,410,670
2023-04-07	116.50	117.00	114.00	114.00	107.50	4,373,415
2023-04-06	115.00	116.50	114.00	116.00	109.38	3,283,335
2023-03-31	118.50	118.50	115.50	116.00	109.38	4,275,143
2023-03-30	114.50	117.50	114.50	116.00	109.38	6,219,658
2023-03-29	113.50	115.00	113.00	114.00	107.50	2,129,302
2023-03-28	116.00	116.00	113.00	113.00	106.55	4,091,923
2023-03-27	117.50	117.50	115.00	115.50	108.91	4,003,182
2023-03-24	119.50	121.00	117.00	117.00	110.32	15,130,445
2023-03-23	117.00	119.50	116.50	119.00	112.21	7,265,170
2023-03-22	118.50	119.50	117.00	117.50	110.80	11,556,769
2023-03-21	117.00	118.00	115.50	117.00	110.32	6,925,601
2023-03-20	116.50	117.00	115.50	116.00	109.38	3,096,586
2023-03-17	115.00	116.00	114.50	116.00	109.38	3,898,835
2023-03-16	114.00	116.50	113.50	113.50	107.02	6,297,588
2023-03-15	115.00	116.00	113.50	115.00	108.44	6,948,190
2023-03-14	112.00	114.00	111.50	113.50	107.02	4,458,487
2023-03-13	112.00	114.50	110.50	114.00	107.50	6,127,786
2023-03-10	114.50	116.00	112.50	113.00	106.55	5,859,268
2023-03-09	118.00	118.50	115.50	115.50	108.91	5,919,833
2023-03-08	115.00	117.00	114.50	116.50	109.85	5,507,667
2023-03-07	117.50	117.50	115.00	115.50	108.91	6,036,015
2023-03-06	118.50	119.00	117.00	118.00	111.27	8,056,587
2023-03-03	114.00	117.00	114.00	116.50	109.85	12,903,948
2023-03-02	111.50	113.50	110.00	113.00	106.55	6,610,317
2023-03-01	108.50	111.50	107.00	111.50	105.14	4,535,416
2023-02-24	110.50	111.00	108.50	108.50	102.31	4,692,761
2023-02-23	109.00	110.50	108.50	110.50	104.20	4,506,490
2023-02-22	109.50	110.00	108.50	108.50	102.31	4,614,265
2023-02-21	109.50	112.00	108.50	111.00	104.67	6,034,967
2023-02-20	109.50	111.00	109.00	109.00	102.78	5,338,143
2023-02-17	110.00	110.50	109.00	110.00	103.72	6,331,604
2023-02-16	112.50	113.00	110.00	111.50	105.14	9,614,105
2023-02-15	108.50	112.00	107.50	111.50	105.14	8,876,800
2023-02-14	106.50	109.50	106.50	109.00	102.78	8,458,384
2023-02-13	106.00	107.50	105.00	105.00	99.009	5,495,569
2023-02-10	109.00	109.50	107.00	107.00	100.90	4,667,426
2023-02-09	109.00	110.50	108.50	109.00	102.78	4,212,064
2023-02-08	110.50	111.00	109.00	110.00	103.72	5,085,011
2023-02-07	108.50	110.00	108.00	109.50	103.25	5,094,638

← NewerPage 15 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.