Kinsus Interconnect Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 499.00 | 526.00 | 498.50 | 526.00 | 526.00 | 56,000,885 |
| 2026-04-23 | 496.00 | 509.00 | 453.00 | 479.00 | 479.00 | 57,133,042 |
| 2026-04-22 | 496.00 | 509.00 | 484.50 | 491.50 | 491.50 | 52,089,867 |
| 2026-04-21 | 453.00 | 473.50 | 446.00 | 473.50 | 473.50 | 37,302,705 |
| 2026-04-20 | 397.00 | 430.50 | 396.00 | 430.50 | 430.50 | 33,039,234 |
| 2026-04-17 | 395.00 | 405.00 | 391.00 | 391.50 | 391.50 | 26,598,190 |
| 2026-04-16 | 389.00 | 402.50 | 377.50 | 393.50 | 393.50 | 42,497,363 |
| 2026-04-15 | 376.50 | 399.00 | 363.50 | 383.50 | 383.50 | 41,020,088 |
| 2026-04-14 | 375.00 | 386.00 | 366.00 | 371.00 | 371.00 | 25,997,376 |
| 2026-04-13 | 379.00 | 381.00 | 360.50 | 366.50 | 366.50 | 23,031,547 |
| 2026-04-10 | 399.50 | 400.00 | 373.00 | 381.00 | 381.00 | 24,785,870 |
| 2026-04-09 | 393.00 | 408.00 | 380.50 | 387.00 | 387.00 | 50,635,517 |
| 2026-04-08 | 391.50 | 394.00 | 381.50 | 394.00 | 394.00 | 14,735,312 |
| 2026-04-07 | 350.00 | 366.00 | 350.00 | 358.50 | 358.50 | 9,537,708 |
| 2026-04-02 | 342.00 | 352.00 | 323.50 | 336.00 | 336.00 | 7,942,153 |
| 2026-04-01 | 335.00 | 335.00 | 321.00 | 332.00 | 332.00 | 6,889,637 |
| 2026-03-31 | 335.00 | 339.00 | 312.00 | 313.00 | 313.00 | 7,037,502 |
| 2026-03-30 | 334.50 | 348.50 | 324.50 | 346.50 | 346.50 | 6,168,534 |
| 2026-03-27 | 333.50 | 352.00 | 333.50 | 352.00 | 352.00 | 4,031,425 |
| 2026-03-26 | 352.00 | 370.00 | 351.50 | 351.50 | 351.50 | 6,530,915 |
| 2026-03-25 | 333.50 | 351.50 | 333.50 | 351.50 | 351.50 | 4,551,240 |
| 2026-03-24 | 357.00 | 357.00 | 311.50 | 320.50 | 320.50 | 8,395,324 |
| 2026-03-23 | 345.00 | 360.00 | 345.00 | 346.00 | 346.00 | 6,459,464 |
| 2026-03-20 | 388.50 | 388.50 | 356.00 | 380.00 | 380.00 | 9,012,983 |
| 2026-03-19 | 356.00 | 398.00 | 352.00 | 383.50 | 383.50 | 65,481,332 |
| 2026-03-18 | 349.00 | 373.00 | 339.00 | 365.50 | 365.50 | 58,222,727 |
| 2026-03-17 | 342.50 | 368.00 | 331.50 | 341.50 | 341.50 | 60,819,805 |
| 2026-03-16 | 322.50 | 348.50 | 312.00 | 337.00 | 337.00 | 90,855,382 |
| 2026-03-13 | 283.00 | 317.50 | 280.00 | 317.50 | 317.50 | 48,278,519 |
| 2026-03-12 | 288.00 | 300.00 | 282.50 | 289.00 | 289.00 | 29,349,770 |
| 2026-03-11 | 285.00 | 296.50 | 284.00 | 290.50 | 290.50 | 26,988,757 |
| 2026-03-10 | 280.00 | 286.50 | 267.50 | 274.00 | 274.00 | 24,723,052 |
| 2026-03-09 | 262.50 | 271.00 | 262.50 | 264.50 | 264.50 | 16,857,608 |
| 2026-03-06 | 295.00 | 304.00 | 291.50 | 291.50 | 291.50 | 19,984,642 |
| 2026-03-05 | 308.00 | 309.50 | 289.00 | 297.50 | 297.50 | 35,741,247 |
| 2026-03-04 | 304.00 | 312.00 | 282.00 | 284.50 | 284.50 | 44,692,374 |
| 2026-03-03 | 311.00 | 330.00 | 305.00 | 309.00 | 309.00 | 46,152,031 |
| 2026-03-02 | 300.00 | 323.00 | 299.50 | 304.50 | 304.50 | 40,077,012 |
| 2026-02-26 | 325.00 | 329.50 | 304.50 | 314.50 | 314.50 | 49,845,346 |
| 2026-02-25 | 327.00 | 332.50 | 312.50 | 325.50 | 325.50 | 60,477,582 |
| 2026-02-24 | 302.00 | 321.00 | 301.00 | 321.00 | 321.00 | 33,720,892 |
| 2026-02-23 | 280.00 | 292.00 | 280.00 | 292.00 | 292.00 | 22,983,836 |
| 2026-02-11 | 253.50 | 268.00 | 252.50 | 265.50 | 265.50 | 35,731,496 |
| 2026-02-10 | 257.00 | 268.50 | 251.00 | 253.50 | 253.50 | 60,066,355 |
| 2026-02-09 | 261.00 | 261.00 | 240.50 | 255.00 | 255.00 | 44,446,821 |
| 2026-02-06 | 246.00 | 250.00 | 237.50 | 242.50 | 242.50 | 45,152,697 |
| 2026-02-05 | 272.00 | 274.50 | 258.00 | 263.50 | 263.50 | 56,548,990 |
| 2026-02-04 | 248.50 | 270.50 | 248.00 | 270.50 | 270.50 | 77,585,623 |
| 2026-02-03 | 253.50 | 259.00 | 236.00 | 246.00 | 246.00 | 68,472,957 |
| 2026-02-02 | 245.00 | 251.00 | 230.50 | 239.50 | 239.50 | 44,035,861 |
| 2026-01-30 | 233.00 | 252.00 | 231.00 | 252.00 | 252.00 | 76,420,576 |
| 2026-01-29 | 243.50 | 243.50 | 219.50 | 229.50 | 229.50 | 39,123,929 |
| 2026-01-28 | 228.50 | 249.50 | 227.00 | 243.50 | 243.50 | 66,394,073 |
| 2026-01-27 | 213.00 | 228.50 | 210.00 | 228.50 | 228.50 | 32,051,098 |
| 2026-01-26 | 210.00 | 214.00 | 205.50 | 208.00 | 208.00 | 21,315,023 |
| 2026-01-23 | 200.12 | 207.86 | 197.22 | 206.89 | 206.89 | 32,529,208 |
| 2026-01-22 | 209.00 | 213.00 | 205.00 | 205.50 | 205.50 | 30,333,371 |
| 2026-01-21 | 206.00 | 218.00 | 200.00 | 200.00 | 200.00 | 72,500,862 |
| 2026-01-20 | 209.50 | 220.50 | 202.00 | 206.50 | 206.50 | 94,545,425 |
| 2026-01-19 | 197.50 | 211.50 | 195.00 | 211.50 | 211.50 | 68,028,503 |
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.