Kinsus Interconnect Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 124.00 | 129.50 | 122.50 | 129.00 | 121.64 | 8,483,661 |
| 2022-08-05 | 124.00 | 127.50 | 123.50 | 126.50 | 119.28 | 12,631,663 |
| 2022-08-04 | 124.50 | 126.00 | 118.50 | 121.00 | 114.10 | 19,343,419 |
| 2022-08-03 | 129.50 | 130.00 | 122.50 | 124.00 | 116.93 | 23,389,971 |
| 2022-08-02 | 131.50 | 132.50 | 128.00 | 130.00 | 122.58 | 12,085,872 |
| 2022-08-01 | 133.50 | 137.50 | 132.00 | 134.00 | 126.35 | 11,604,287 |
| 2022-07-29 | 132.00 | 139.50 | 131.50 | 136.00 | 128.24 | 20,840,477 |
| 2022-07-28 | 145.00 | 145.00 | 130.50 | 130.50 | 123.05 | 34,740,295 |
| 2022-07-27 | 144.00 | 150.50 | 143.00 | 149.00 | 136.26 | 22,024,715 |
| 2022-07-26 | 150.00 | 151.00 | 140.50 | 141.50 | 129.40 | 22,906,398 |
| 2022-07-25 | 144.50 | 146.00 | 141.50 | 146.00 | 133.51 | 8,149,141 |
| 2022-07-22 | 144.00 | 147.50 | 143.00 | 145.00 | 132.60 | 12,599,631 |
| 2022-07-21 | 140.00 | 146.50 | 139.00 | 145.00 | 132.60 | 20,100,730 |
| 2022-07-20 | 138.00 | 141.50 | 136.50 | 138.50 | 126.65 | 21,345,281 |
| 2022-07-19 | 137.00 | 139.00 | 134.00 | 134.50 | 123.00 | 10,816,025 |
| 2022-07-18 | 133.50 | 139.00 | 132.50 | 137.00 | 125.28 | 16,642,637 |
| 2022-07-15 | 132.50 | 135.00 | 130.00 | 133.50 | 122.08 | 17,807,159 |
| 2022-07-14 | 126.00 | 134.00 | 125.00 | 133.50 | 122.08 | 12,173,129 |
| 2022-07-13 | 131.00 | 133.50 | 128.50 | 128.50 | 117.51 | 13,057,626 |
| 2022-07-12 | 130.50 | 133.00 | 124.00 | 126.00 | 115.22 | 13,969,384 |
| 2022-07-11 | 136.00 | 136.50 | 132.00 | 134.00 | 122.54 | 6,022,426 |
| 2022-07-08 | 136.00 | 139.50 | 132.00 | 135.00 | 123.45 | 16,243,274 |
| 2022-07-07 | 130.00 | 136.50 | 124.00 | 134.00 | 122.54 | 17,140,656 |
| 2022-07-06 | 131.50 | 134.00 | 126.50 | 127.50 | 116.59 | 10,618,878 |
| 2022-07-05 | 135.00 | 137.00 | 127.00 | 133.00 | 121.62 | 14,103,539 |
| 2022-07-04 | 133.50 | 136.00 | 128.50 | 130.50 | 119.34 | 11,975,273 |
| 2022-07-01 | 142.00 | 143.50 | 128.50 | 130.00 | 118.88 | 17,693,334 |
| 2022-06-30 | 143.00 | 146.00 | 139.50 | 142.50 | 130.31 | 8,811,155 |
| 2022-06-29 | 141.00 | 144.50 | 140.00 | 143.00 | 130.77 | 7,621,221 |
| 2022-06-28 | 149.00 | 150.00 | 140.50 | 144.00 | 131.68 | 11,835,857 |
| 2022-06-27 | 149.50 | 154.00 | 146.50 | 151.00 | 138.08 | 13,390,832 |
| 2022-06-24 | 141.00 | 145.50 | 140.50 | 142.50 | 130.31 | 11,650,047 |
| 2022-06-23 | 147.00 | 147.50 | 136.00 | 138.50 | 126.65 | 20,189,481 |
| 2022-06-22 | 150.00 | 151.00 | 143.00 | 145.00 | 132.60 | 12,896,181 |
| 2022-06-21 | 146.00 | 154.00 | 144.00 | 153.00 | 139.91 | 16,002,099 |
| 2022-06-20 | 148.00 | 149.00 | 142.00 | 143.00 | 130.77 | 11,923,189 |
| 2022-06-17 | 144.50 | 148.50 | 142.00 | 148.00 | 135.34 | 19,622,179 |
| 2022-06-16 | 151.00 | 151.50 | 143.00 | 143.00 | 130.77 | 24,792,434 |
| 2022-06-15 | 161.00 | 162.50 | 148.00 | 148.00 | 135.34 | 25,706,052 |
| 2022-06-14 | 160.50 | 164.00 | 157.00 | 163.00 | 149.06 | 8,943,405 |
| 2022-06-13 | 163.50 | 163.50 | 160.00 | 161.00 | 147.23 | 6,764,600 |
| 2022-06-10 | 165.50 | 169.00 | 163.50 | 168.00 | 153.63 | 9,195,018 |
| 2022-06-09 | 169.00 | 173.00 | 166.50 | 167.50 | 153.17 | 11,139,206 |
| 2022-06-08 | 169.00 | 171.50 | 167.50 | 168.50 | 154.09 | 8,682,140 |
| 2022-06-07 | 170.50 | 171.50 | 166.00 | 166.50 | 152.26 | 8,771,634 |
| 2022-06-06 | 169.50 | 171.00 | 167.00 | 170.00 | 155.46 | 9,802,787 |
| 2022-06-02 | 164.50 | 168.00 | 163.00 | 167.50 | 153.17 | 10,084,131 |
| 2022-06-01 | 170.00 | 170.00 | 165.00 | 166.00 | 151.80 | 18,667,669 |
| 2022-05-31 | 172.50 | 175.00 | 170.50 | 175.00 | 160.03 | 13,114,322 |
| 2022-05-30 | 164.50 | 176.00 | 163.50 | 172.50 | 157.75 | 22,249,029 |
| 2022-05-27 | 161.50 | 166.00 | 158.00 | 160.50 | 146.77 | 22,339,394 |
| 2022-05-26 | 163.50 | 164.50 | 152.00 | 156.50 | 143.11 | 22,413,392 |
| 2022-05-25 | 160.50 | 166.00 | 156.00 | 164.50 | 150.43 | 20,825,461 |
| 2022-05-24 | 173.00 | 173.50 | 160.50 | 160.50 | 146.77 | 13,794,026 |
| 2022-05-23 | 171.50 | 174.50 | 170.50 | 171.50 | 156.83 | 7,391,300 |
| 2022-05-20 | 173.50 | 174.50 | 169.00 | 169.00 | 154.55 | 7,082,517 |
| 2022-05-19 | 170.00 | 174.00 | 168.50 | 173.50 | 158.66 | 6,318,161 |
| 2022-05-18 | 177.50 | 179.00 | 174.00 | 175.00 | 160.03 | 12,281,300 |
| 2022-05-17 | 171.00 | 175.50 | 168.50 | 174.00 | 159.12 | 12,562,330 |
| 2022-05-16 | 176.00 | 176.50 | 168.50 | 169.50 | 155.00 | 13,895,177 |
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.