Kinsus Interconnect Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	105.00	109.00	104.50	107.50	101.37	20,207,569
2022-11-01	105.50	107.00	104.00	105.00	99.009	15,207,388
2022-10-31	106.50	106.50	102.50	104.50	98.538	15,875,106
2022-10-28	103.00	106.00	102.50	103.50	97.595	15,851,380
2022-10-27	102.50	104.50	102.00	104.00	98.066	16,473,087
2022-10-26	105.00	105.00	99.800	101.50	95.709	31,696,576
2022-10-25	104.00	106.00	102.50	104.50	98.538	26,293,303
2022-10-24	104.00	108.50	102.00	102.50	96.652	36,567,505
2022-10-21	100.00	103.50	100.00	100.00	94.295	13,300,466
2022-10-20	100.50	101.50	98.000	100.50	94.766	17,517,298
2022-10-19	102.00	105.50	101.50	102.00	96.181	20,348,400
2022-10-18	106.00	107.00	100.00	102.50	96.652	33,862,161
2022-10-17	98.000	103.50	95.600	103.50	97.595	24,850,859
2022-10-14	95.300	99.500	95.200	99.500	93.823	14,547,930
2022-10-13	95.400	95.700	90.500	90.500	85.337	10,473,211
2022-10-12	93.200	96.400	93.100	95.300	89.863	10,573,042
2022-10-11	96.200	97.100	92.300	92.500	87.223	11,177,355
2022-10-07	100.00	103.00	99.200	100.50	94.766	14,710,077
2022-10-06	99.400	101.50	97.800	100.50	94.766	9,073,635
2022-10-05	101.50	103.50	97.100	99.000	93.352	19,945,492
2022-10-04	98.200	100.00	96.800	99.900	94.200	14,604,024
2022-10-03	90.300	96.200	90.300	94.400	89.014	8,624,435
2022-09-30	87.000	93.500	87.000	93.000	87.694	12,649,199
2022-09-29	94.200	94.800	90.100	90.300	85.148	15,024,410
2022-09-28	95.500	95.900	92.000	92.000	86.751	11,403,202
2022-09-27	93.900	97.100	92.900	96.700	91.183	12,637,967
2022-09-26	96.100	97.500	92.000	92.600	87.317	13,532,117
2022-09-23	100.00	101.50	97.800	98.000	92.409	11,448,772
2022-09-22	101.50	102.00	99.800	100.00	94.295	9,587,738
2022-09-21	104.00	106.00	102.00	103.00	97.123	10,629,043
2022-09-20	107.00	107.00	103.50	105.00	99.009	8,094,052
2022-09-19	106.00	108.00	104.50	105.50	99.481	6,123,312
2022-09-16	107.00	108.50	105.00	105.50	99.481	6,419,413
2022-09-15	109.50	110.50	107.50	108.00	101.84	6,320,413
2022-09-14	106.00	110.00	105.50	109.50	103.25	12,893,530
2022-09-13	115.00	115.50	110.50	111.50	105.14	9,679,981
2022-09-12	115.00	115.50	113.00	114.00	107.50	7,120,645
2022-09-08	110.50	112.50	109.50	111.50	105.14	8,028,325
2022-09-07	111.50	112.00	105.00	108.50	102.31	16,760,707
2022-09-06	114.00	114.50	111.00	112.00	105.61	7,180,575
2022-09-05	113.50	115.00	111.00	111.50	105.14	10,252,305
2022-09-02	111.50	113.50	111.00	111.50	105.14	16,326,305
2022-09-01	118.00	118.00	111.00	111.50	105.14	23,582,717
2022-08-31	121.00	124.00	120.50	123.00	115.98	5,506,408
2022-08-30	122.50	123.50	121.00	122.50	115.51	5,182,135
2022-08-29	120.50	123.00	119.50	121.50	114.57	8,877,716
2022-08-26	130.50	131.50	127.00	127.00	119.75	7,768,584
2022-08-25	126.00	129.50	125.50	129.00	121.64	7,189,974
2022-08-24	128.00	129.50	125.50	125.50	118.34	10,333,727
2022-08-23	133.50	134.50	128.00	128.50	121.17	15,384,376
2022-08-22	135.50	141.00	135.00	138.00	130.13	10,952,000
2022-08-19	134.00	138.00	133.50	137.00	129.18	11,115,840
2022-08-18	131.50	134.50	128.50	134.00	126.35	9,538,905
2022-08-17	134.50	136.00	132.00	133.00	125.41	6,337,553
2022-08-16	136.50	137.00	134.00	134.00	126.35	6,603,491
2022-08-15	133.50	137.50	133.00	135.50	127.77	19,440,761
2022-08-12	129.00	133.00	129.00	131.00	123.53	15,444,299
2022-08-11	129.50	131.00	127.00	128.00	120.70	9,834,286
2022-08-10	127.50	130.00	125.50	125.50	118.34	11,163,879
2022-08-09	128.00	131.50	126.50	129.50	122.11	12,558,645

← NewerPage 17 of 21 · 1,220 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.