Kinsus Interconnect Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-14 | 217.00 | 219.00 | 213.00 | 215.50 | 197.07 | 5,926,091 |
| 2022-02-11 | 216.00 | 223.50 | 215.50 | 221.50 | 202.55 | 7,307,460 |
| 2022-02-10 | 226.00 | 228.50 | 218.50 | 221.00 | 202.10 | 9,037,998 |
| 2022-02-09 | 212.00 | 224.50 | 209.50 | 224.50 | 205.30 | 17,082,580 |
| 2022-02-08 | 203.00 | 212.50 | 202.50 | 210.00 | 192.04 | 13,127,737 |
| 2022-02-07 | 205.00 | 206.00 | 198.00 | 202.50 | 185.18 | 5,274,317 |
| 2022-01-26 | 198.50 | 203.00 | 198.00 | 201.50 | 184.27 | 4,200,697 |
| 2022-01-25 | 201.00 | 204.00 | 198.00 | 198.00 | 181.06 | 6,982,223 |
| 2022-01-24 | 195.00 | 207.00 | 194.00 | 206.00 | 188.38 | 9,498,546 |
| 2022-01-21 | 209.00 | 210.50 | 200.50 | 200.50 | 183.35 | 10,155,838 |
| 2022-01-20 | 211.50 | 214.00 | 208.50 | 213.00 | 194.78 | 6,283,378 |
| 2022-01-19 | 211.50 | 215.50 | 210.00 | 213.00 | 194.78 | 7,570,112 |
| 2022-01-18 | 206.50 | 221.00 | 206.00 | 217.50 | 198.90 | 13,749,751 |
| 2022-01-17 | 200.50 | 209.50 | 199.50 | 208.50 | 190.67 | 8,278,433 |
| 2022-01-14 | 199.50 | 201.00 | 192.00 | 201.00 | 183.81 | 8,051,901 |
| 2022-01-13 | 201.00 | 202.50 | 197.50 | 200.50 | 183.35 | 8,203,540 |
| 2022-01-12 | 205.00 | 206.50 | 199.50 | 201.00 | 183.81 | 7,446,505 |
| 2022-01-11 | 205.00 | 208.00 | 199.50 | 200.00 | 182.89 | 9,163,635 |
| 2022-01-10 | 208.00 | 213.50 | 201.50 | 206.50 | 188.84 | 15,455,769 |
| 2022-01-07 | 224.00 | 225.00 | 212.00 | 212.50 | 194.32 | 12,008,185 |
| 2022-01-06 | 229.00 | 230.00 | 222.00 | 228.00 | 208.50 | 8,970,432 |
| 2022-01-05 | 238.00 | 240.50 | 228.00 | 230.00 | 210.33 | 10,270,654 |
| 2022-01-04 | 238.50 | 240.00 | 233.50 | 235.50 | 215.36 | 4,545,877 |
| 2022-01-03 | 235.50 | 240.00 | 234.50 | 236.00 | 215.81 | 6,266,079 |
| 2021-12-30 | 236.00 | 243.00 | 232.50 | 233.00 | 213.07 | 7,261,989 |
| 2021-12-29 | 238.00 | 240.50 | 235.50 | 236.50 | 216.27 | 2,688,804 |
| 2021-12-28 | 238.50 | 240.00 | 235.50 | 239.50 | 219.02 | 4,041,765 |
| 2021-12-27 | 241.00 | 251.00 | 236.50 | 237.00 | 216.73 | 19,132,011 |
| 2021-12-24 | 238.00 | 241.00 | 236.50 | 238.50 | 218.10 | 5,748,002 |
| 2021-12-23 | 234.50 | 239.00 | 233.50 | 237.50 | 217.19 | 8,607,224 |
| 2021-12-22 | 232.00 | 233.50 | 228.50 | 232.00 | 212.16 | 4,033,901 |
| 2021-12-21 | 230.00 | 231.50 | 226.00 | 229.00 | 209.41 | 4,295,832 |
| 2021-12-20 | 232.50 | 236.00 | 225.50 | 226.50 | 207.13 | 6,054,530 |
| 2021-12-17 | 230.00 | 236.00 | 228.00 | 231.00 | 211.24 | 5,230,685 |
| 2021-12-16 | 229.00 | 234.50 | 228.00 | 233.50 | 213.53 | 7,737,866 |
| 2021-12-15 | 219.00 | 229.50 | 215.50 | 227.00 | 207.58 | 9,487,870 |
| 2021-12-14 | 225.50 | 227.50 | 220.00 | 220.00 | 201.18 | 8,800,847 |
| 2021-12-13 | 228.00 | 231.00 | 225.00 | 230.50 | 210.78 | 7,396,903 |
| 2021-12-10 | 229.50 | 229.50 | 222.50 | 225.50 | 206.21 | 10,968,591 |
| 2021-12-09 | 236.00 | 239.50 | 229.00 | 229.50 | 209.87 | 8,596,168 |
| 2021-12-08 | 235.00 | 238.00 | 232.00 | 237.00 | 216.73 | 10,202,352 |
| 2021-12-07 | 238.00 | 240.00 | 228.00 | 228.00 | 208.50 | 12,457,379 |
| 2021-12-06 | 239.50 | 241.00 | 232.00 | 237.00 | 216.73 | 8,995,943 |
| 2021-12-03 | 233.00 | 243.50 | 231.50 | 241.00 | 220.39 | 22,043,654 |
| 2021-12-02 | 227.00 | 232.50 | 224.00 | 230.00 | 210.33 | 17,702,452 |
| 2021-12-01 | 236.50 | 237.50 | 228.00 | 228.00 | 208.50 | 12,347,833 |
| 2021-11-30 | 234.00 | 244.00 | 233.00 | 240.50 | 219.93 | 21,950,723 |
| 2021-11-29 | 226.00 | 234.00 | 220.00 | 234.00 | 213.99 | 15,442,552 |
| 2021-11-26 | 237.50 | 244.50 | 229.00 | 231.00 | 211.24 | 15,786,202 |
| 2021-11-25 | 239.00 | 242.50 | 234.50 | 239.00 | 218.56 | 13,366,352 |
| 2021-11-24 | 230.50 | 243.00 | 230.50 | 234.50 | 214.44 | 14,148,595 |
| 2021-11-23 | 233.50 | 237.00 | 230.50 | 232.00 | 212.16 | 5,879,796 |
| 2021-11-22 | 235.50 | 238.00 | 230.00 | 238.00 | 217.64 | 7,214,289 |
| 2021-11-19 | 239.00 | 241.00 | 234.50 | 235.00 | 214.90 | 6,026,418 |
| 2021-11-18 | 240.00 | 243.00 | 233.50 | 236.50 | 216.27 | 8,076,147 |
| 2021-11-17 | 236.00 | 243.00 | 230.50 | 243.00 | 222.22 | 12,538,826 |
| 2021-11-16 | 245.00 | 245.50 | 232.00 | 236.00 | 215.81 | 15,438,368 |
| 2021-11-15 | 255.00 | 257.50 | 242.00 | 243.00 | 222.22 | 18,892,689 |
| 2021-11-12 | 247.00 | 255.00 | 245.00 | 251.00 | 229.53 | 17,504,859 |
| 2021-11-11 | 245.00 | 252.50 | 242.50 | 243.50 | 222.67 | 14,627,978 |
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.