Kinsus Interconnect Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 168.50 | 173.00 | 167.50 | 172.50 | 157.75 | 9,213,362 |
| 2022-05-12 | 166.00 | 170.50 | 163.50 | 164.00 | 149.97 | 7,026,219 |
| 2022-05-11 | 171.00 | 171.50 | 167.00 | 168.00 | 153.63 | 7,441,364 |
| 2022-05-10 | 162.50 | 173.50 | 162.00 | 172.00 | 157.29 | 10,814,199 |
| 2022-05-09 | 170.50 | 172.50 | 166.50 | 166.50 | 152.26 | 9,687,897 |
| 2022-05-06 | 173.00 | 176.50 | 168.50 | 170.50 | 155.92 | 14,976,577 |
| 2022-05-05 | 184.50 | 186.00 | 179.50 | 181.00 | 165.52 | 15,539,678 |
| 2022-05-04 | 175.50 | 182.00 | 173.00 | 177.00 | 161.86 | 15,546,046 |
| 2022-05-03 | 170.00 | 175.00 | 169.50 | 175.00 | 160.03 | 10,791,194 |
| 2022-04-29 | 165.50 | 174.00 | 164.50 | 171.50 | 156.83 | 24,340,599 |
| 2022-04-28 | 165.00 | 165.50 | 158.00 | 160.50 | 146.77 | 22,456,138 |
| 2022-04-27 | 158.00 | 171.00 | 157.00 | 167.50 | 153.17 | 34,451,952 |
| 2022-04-26 | 184.50 | 184.50 | 168.50 | 168.50 | 154.09 | 19,524,626 |
| 2022-04-25 | 177.00 | 181.00 | 173.00 | 178.00 | 162.78 | 11,487,705 |
| 2022-04-22 | 193.00 | 193.00 | 183.50 | 184.00 | 168.26 | 10,211,567 |
| 2022-04-21 | 195.50 | 197.00 | 192.50 | 197.00 | 180.15 | 7,176,749 |
| 2022-04-20 | 192.00 | 194.50 | 190.00 | 192.50 | 176.04 | 9,271,043 |
| 2022-04-19 | 187.50 | 191.00 | 186.00 | 188.50 | 172.38 | 8,968,939 |
| 2022-04-18 | 175.00 | 184.50 | 174.50 | 184.00 | 168.26 | 7,652,886 |
| 2022-04-15 | 185.00 | 188.00 | 180.50 | 181.00 | 165.52 | 7,339,077 |
| 2022-04-14 | 191.00 | 194.50 | 187.00 | 189.50 | 173.29 | 11,261,915 |
| 2022-04-13 | 188.00 | 188.00 | 180.50 | 187.00 | 171.01 | 11,427,175 |
| 2022-04-12 | 183.50 | 190.00 | 180.50 | 185.50 | 169.63 | 11,154,357 |
| 2022-04-11 | 192.00 | 192.00 | 180.50 | 182.50 | 166.89 | 12,580,359 |
| 2022-04-08 | 195.50 | 197.50 | 191.50 | 192.00 | 175.58 | 8,826,200 |
| 2022-04-07 | 200.00 | 205.00 | 192.50 | 192.50 | 176.04 | 21,349,402 |
| 2022-04-06 | 197.50 | 205.00 | 196.00 | 205.00 | 187.47 | 12,100,330 |
| 2022-04-01 | 190.00 | 203.00 | 189.00 | 202.50 | 185.18 | 15,246,680 |
| 2022-03-31 | 198.00 | 199.00 | 192.00 | 194.50 | 177.86 | 7,590,120 |
| 2022-03-30 | 195.50 | 200.00 | 195.50 | 198.00 | 181.06 | 12,307,427 |
| 2022-03-29 | 200.50 | 202.00 | 190.00 | 193.50 | 176.95 | 15,493,940 |
| 2022-03-28 | 198.00 | 201.00 | 196.00 | 201.00 | 183.81 | 5,533,329 |
| 2022-03-25 | 206.00 | 209.00 | 201.50 | 203.00 | 185.64 | 12,087,986 |
| 2022-03-24 | 199.00 | 203.00 | 197.00 | 202.00 | 184.72 | 6,494,040 |
| 2022-03-23 | 199.50 | 203.50 | 198.50 | 199.50 | 182.44 | 13,848,559 |
| 2022-03-22 | 192.00 | 195.00 | 189.00 | 193.50 | 176.95 | 9,101,545 |
| 2022-03-21 | 190.50 | 196.00 | 188.00 | 192.00 | 175.58 | 14,012,369 |
| 2022-03-18 | 182.00 | 188.00 | 180.00 | 188.00 | 171.92 | 12,503,989 |
| 2022-03-17 | 182.00 | 189.50 | 176.50 | 186.50 | 170.55 | 23,088,652 |
| 2022-03-16 | 177.50 | 177.50 | 170.00 | 172.50 | 157.75 | 12,921,316 |
| 2022-03-15 | 186.00 | 186.50 | 172.00 | 172.00 | 157.29 | 15,451,093 |
| 2022-03-14 | 194.00 | 196.50 | 185.50 | 188.00 | 171.92 | 9,778,204 |
| 2022-03-11 | 195.50 | 195.50 | 189.00 | 193.00 | 176.49 | 6,630,888 |
| 2022-03-10 | 194.00 | 197.00 | 192.00 | 197.00 | 180.15 | 10,046,687 |
| 2022-03-09 | 191.00 | 193.00 | 184.00 | 186.00 | 170.09 | 12,587,530 |
| 2022-03-08 | 188.00 | 199.50 | 185.50 | 185.50 | 169.63 | 15,424,682 |
| 2022-03-07 | 213.50 | 215.00 | 197.00 | 197.00 | 180.15 | 13,571,716 |
| 2022-03-04 | 213.00 | 222.00 | 213.00 | 217.50 | 198.90 | 9,865,674 |
| 2022-03-03 | 226.00 | 227.00 | 217.00 | 217.00 | 198.44 | 10,340,710 |
| 2022-03-02 | 225.50 | 227.00 | 216.00 | 222.50 | 203.47 | 15,262,089 |
| 2022-03-01 | 229.00 | 239.00 | 222.50 | 224.50 | 205.30 | 32,324,198 |
| 2022-02-25 | 218.00 | 227.00 | 216.00 | 227.00 | 207.58 | 25,214,702 |
| 2022-02-24 | 210.00 | 219.00 | 209.00 | 212.00 | 193.87 | 14,196,014 |
| 2022-02-23 | 212.00 | 216.50 | 211.50 | 213.50 | 195.24 | 4,870,172 |
| 2022-02-22 | 215.50 | 216.00 | 205.50 | 210.00 | 192.04 | 6,658,722 |
| 2022-02-21 | 217.50 | 221.50 | 213.50 | 216.50 | 197.98 | 8,331,189 |
| 2022-02-18 | 211.00 | 221.00 | 210.50 | 218.00 | 199.35 | 12,085,329 |
| 2022-02-17 | 219.00 | 221.50 | 213.00 | 214.50 | 196.15 | 7,510,799 |
| 2022-02-16 | 222.00 | 224.50 | 216.50 | 217.50 | 198.90 | 13,177,250 |
| 2022-02-15 | 217.00 | 221.50 | 214.50 | 215.50 | 197.07 | 6,587,589 |
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.