Kinsus Interconnect Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 715.00 | 746.00 | 704.00 | 746.00 | 746.00 | 6,404,888 |
| 2026-07-20 | 693.00 | 724.00 | 653.00 | 679.00 | 679.00 | 23,213,769 |
| 2026-07-17 | 705.00 | 711.00 | 693.00 | 693.00 | 693.00 | 3,259,511 |
| 2026-07-16 | 820.00 | 820.00 | 764.00 | 770.00 | 770.00 | 2,445,829 |
| 2026-07-15 | 831.00 | 859.00 | 823.00 | 845.00 | 845.00 | 3,893,248 |
| 2026-07-14 | 793.00 | 805.00 | 738.00 | 805.00 | 805.00 | 3,558,021 |
| 2026-07-13 | 838.00 | 838.00 | 815.00 | 819.00 | 819.00 | 3,285,991 |
| 2026-07-10 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 0 |
| 2026-07-09 | 770.00 | 829.00 | 770.00 | 795.00 | 795.00 | 2,441,150 |
| 2026-07-08 | 714.00 | 755.00 | 714.00 | 755.00 | 755.00 | 4,193,731 |
| 2026-07-07 | 761.00 | 770.00 | 687.00 | 687.00 | 687.00 | 6,159,866 |
| 2026-07-06 | 807.00 | 807.00 | 763.00 | 763.00 | 763.00 | 3,548,847 |
| 2026-07-03 | 770.00 | 843.00 | 770.00 | 833.00 | 833.00 | 3,221,991 |
| 2026-07-02 | 845.00 | 857.00 | 816.00 | 830.00 | 830.00 | 25,783,463 |
| 2026-07-01 | 900.00 | 939.00 | 872.00 | 888.00 | 886.48 | 37,983,545 |
| 2026-06-30 | 851.00 | 891.00 | 840.00 | 891.00 | 889.48 | 30,615,579 |
| 2026-06-29 | 825.00 | 833.00 | 782.00 | 810.00 | 808.62 | 30,602,231 |
| 2026-06-26 | 828.00 | 893.00 | 790.00 | 797.00 | 795.64 | 61,129,451 |
| 2026-06-25 | 760.00 | 812.00 | 750.00 | 812.00 | 812.00 | 42,967,994 |
| 2026-06-24 | 749.00 | 766.00 | 710.00 | 739.00 | 739.00 | 29,330,941 |
| 2026-06-23 | 780.00 | 788.00 | 727.00 | 727.00 | 727.00 | 35,303,058 |
| 2026-06-22 | 740.00 | 796.00 | 733.00 | 796.00 | 796.00 | 19,552,198 |
| 2026-06-18 | 738.00 | 738.00 | 702.00 | 724.00 | 724.00 | 26,761,313 |
| 2026-06-17 | 642.00 | 706.00 | 640.00 | 706.00 | 706.00 | 28,776,923 |
| 2026-06-16 | 660.00 | 688.00 | 637.00 | 642.00 | 642.00 | 25,831,608 |
| 2026-06-15 | 631.00 | 660.00 | 621.00 | 660.00 | 660.00 | 20,797,761 |
| 2026-06-12 | 661.00 | 664.00 | 599.00 | 610.00 | 610.00 | 26,465,106 |
| 2026-06-11 | 674.00 | 693.00 | 594.00 | 619.00 | 619.00 | 29,770,923 |
| 2026-06-10 | 705.00 | 723.00 | 650.00 | 660.00 | 660.00 | 6,148,491 |
| 2026-06-09 | 705.00 | 732.00 | 683.00 | 714.00 | 714.00 | 5,228,652 |
| 2026-06-08 | 641.00 | 698.00 | 641.00 | 698.00 | 698.00 | 7,808,066 |
| 2026-06-05 | 662.00 | 725.00 | 623.00 | 712.00 | 712.00 | 7,144,763 |
| 2026-06-04 | 706.00 | 720.00 | 681.00 | 692.00 | 692.00 | 5,421,339 |
| 2026-06-03 | 740.00 | 749.00 | 730.00 | 739.00 | 739.00 | 4,401,801 |
| 2026-06-02 | 778.00 | 778.00 | 710.00 | 743.00 | 743.00 | 6,086,174 |
| 2026-06-01 | 740.00 | 775.00 | 740.00 | 774.00 | 774.00 | 5,809,228 |
| 2026-05-29 | 707.00 | 746.00 | 704.00 | 729.00 | 729.00 | 6,923,060 |
| 2026-05-28 | 702.00 | 702.00 | 654.00 | 681.00 | 681.00 | 7,456,253 |
| 2026-05-27 | 726.00 | 764.00 | 693.00 | 702.00 | 702.00 | 29,733,809 |
| 2026-05-26 | 670.00 | 719.00 | 654.00 | 696.00 | 696.00 | 49,334,563 |
| 2026-05-25 | 664.00 | 669.00 | 660.00 | 669.00 | 669.00 | 8,271,651 |
| 2026-05-22 | 588.00 | 609.00 | 588.00 | 609.00 | 609.00 | 10,417,136 |
| 2026-05-21 | 540.00 | 554.00 | 531.00 | 554.00 | 554.00 | 33,571,765 |
| 2026-05-20 | 513.00 | 520.00 | 481.00 | 504.00 | 504.00 | 39,339,799 |
| 2026-05-19 | 515.00 | 530.00 | 497.00 | 513.00 | 513.00 | 36,593,354 |
| 2026-05-18 | 472.00 | 510.00 | 460.00 | 505.00 | 505.00 | 19,713,013 |
| 2026-05-15 | 536.00 | 537.00 | 480.00 | 486.00 | 486.00 | 32,305,109 |
| 2026-05-14 | 506.00 | 540.00 | 488.00 | 522.00 | 522.00 | 43,864,441 |
| 2026-05-13 | 482.00 | 516.00 | 481.50 | 497.50 | 497.50 | 23,644,246 |
| 2026-05-12 | 525.00 | 532.00 | 494.00 | 494.00 | 494.00 | 28,601,235 |
| 2026-05-11 | 475.00 | 503.00 | 468.00 | 503.00 | 503.00 | 25,845,172 |
| 2026-05-08 | 487.00 | 487.50 | 445.50 | 458.00 | 458.00 | 27,196,176 |
| 2026-05-07 | 486.50 | 506.00 | 478.00 | 492.50 | 492.50 | 20,492,125 |
| 2026-05-06 | 532.00 | 537.00 | 475.00 | 482.50 | 482.50 | 30,492,676 |
| 2026-05-05 | 530.00 | 541.00 | 521.00 | 527.00 | 527.00 | 14,633,471 |
| 2026-05-04 | 544.00 | 544.00 | 512.00 | 531.00 | 531.00 | 24,174,483 |
| 2026-04-30 | 516.00 | 556.00 | 510.00 | 528.00 | 528.00 | 48,256,140 |
| 2026-04-29 | 508.00 | 516.00 | 490.00 | 508.00 | 508.00 | 24,136,265 |
| 2026-04-28 | 521.00 | 538.00 | 496.00 | 508.00 | 508.00 | 42,965,735 |
| 2026-04-27 | 546.00 | 555.00 | 502.00 | 515.00 | 515.00 | 52,686,798 |
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.