Kinsus Interconnect Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	108.50	110.00	108.00	109.50	103.25	5,094,638
2023-02-06	109.50	109.50	107.00	108.50	102.31	12,655,978
2023-02-03	117.50	118.00	114.50	115.00	108.44	8,861,216
2023-02-02	119.00	119.50	116.50	119.00	112.21	10,737,244
2023-02-01	114.00	117.50	113.50	117.00	110.32	12,838,604
2023-01-31	111.00	113.00	110.00	112.50	106.08	6,518,708
2023-01-30	111.50	112.00	109.00	111.50	105.14	9,005,239
2023-01-17	107.50	108.50	107.00	108.00	101.84	3,113,130
2023-01-16	106.00	108.50	106.00	108.50	102.31	5,589,025
2023-01-13	107.50	109.00	105.50	105.50	99.481	7,169,693
2023-01-12	107.50	108.00	106.00	106.00	99.952	2,955,160
2023-01-11	107.50	108.50	106.50	107.00	100.90	4,490,665
2023-01-10	106.50	107.50	105.50	106.50	100.42	4,681,605
2023-01-09	108.00	108.50	105.50	107.50	101.37	9,541,363
2023-01-06	102.50	107.00	102.50	106.50	100.42	6,836,030
2023-01-05	104.50	105.50	101.50	102.50	96.652	6,347,932
2023-01-04	105.50	106.50	102.50	103.00	97.123	6,212,000
2023-01-03	103.50	106.50	103.50	106.00	99.952	3,950,363
2022-12-30	107.50	108.00	104.50	104.50	98.538	4,269,498
2022-12-29	104.00	106.50	103.50	106.00	99.952	5,180,000
2022-12-28	106.50	108.00	104.50	104.50	98.538	4,378,953
2022-12-27	107.00	109.00	106.50	107.50	101.37	5,090,185
2022-12-26	107.00	107.50	105.50	106.00	99.952	3,138,724
2022-12-23	104.50	108.00	104.00	107.00	100.90	9,561,076
2022-12-22	107.00	108.00	104.50	107.00	100.90	13,724,811
2022-12-21	108.50	108.50	103.50	106.50	100.42	20,854,242
2022-12-20	109.00	111.00	106.00	109.50	103.25	30,547,570
2022-12-19	112.50	114.00	110.50	112.00	105.61	11,286,193
2022-12-16	115.00	115.50	111.50	112.00	105.61	19,111,273
2022-12-15	115.50	118.00	115.50	118.00	111.27	4,878,022
2022-12-14	116.00	117.50	115.00	116.50	109.85	6,860,633
2022-12-13	118.50	119.00	114.00	115.00	108.44	9,252,446
2022-12-12	116.50	118.00	115.00	117.00	110.32	7,099,593
2022-12-09	120.50	121.50	116.00	117.50	110.80	15,246,528
2022-12-08	121.50	121.50	117.00	120.00	113.15	19,419,881
2022-12-07	129.00	129.00	121.50	121.50	114.57	36,859,236
2022-12-06	137.00	139.50	133.50	134.50	126.83	16,816,217
2022-12-05	135.50	140.50	135.00	138.50	130.60	27,120,518
2022-12-02	129.00	133.00	129.00	133.00	125.41	14,983,209
2022-12-01	127.00	133.50	126.50	130.50	123.05	31,057,506
2022-11-30	120.00	123.00	120.00	122.50	115.51	8,558,057
2022-11-29	122.00	122.00	120.00	121.00	114.10	9,714,240
2022-11-28	119.00	122.50	118.00	122.00	115.04	8,438,836
2022-11-25	121.00	123.00	119.50	120.50	113.63	14,549,019
2022-11-24	118.00	120.50	117.50	120.00	113.15	8,663,861
2022-11-23	119.00	119.50	117.00	117.50	110.80	7,605,300
2022-11-22	117.00	118.50	116.00	118.00	111.27	8,310,863
2022-11-21	116.50	118.50	115.50	117.00	110.32	9,137,011
2022-11-18	120.50	121.00	115.00	116.00	109.38	19,084,795
2022-11-17	121.50	123.00	118.00	120.00	113.15	15,482,888
2022-11-16	122.00	123.00	120.00	121.50	114.57	14,749,825
2022-11-15	119.00	121.50	117.50	121.50	114.57	18,201,665
2022-11-14	120.00	122.50	118.50	119.00	112.21	25,557,611
2022-11-11	121.50	124.00	119.00	119.50	112.68	42,019,137
2022-11-10	111.50	113.50	110.50	113.00	106.55	18,084,534
2022-11-09	108.00	115.00	108.00	113.50	107.02	49,619,850
2022-11-08	105.50	109.00	105.00	106.50	100.42	28,936,762
2022-11-07	104.50	105.00	101.50	104.00	98.066	17,540,219
2022-11-04	105.50	106.50	103.50	105.00	99.009	17,263,548
2022-11-03	105.50	107.50	105.00	106.50	100.42	16,308,006

← NewerPage 16 of 21 · 1,217 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.