Kinsus Interconnect Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 176.50 | 192.50 | 174.50 | 192.50 | 192.50 | 55,018,794 |
| 2026-01-15 | 172.50 | 179.00 | 170.00 | 175.00 | 175.00 | 25,230,583 |
| 2026-01-14 | 179.00 | 179.50 | 171.00 | 172.00 | 172.00 | 18,643,503 |
| 2026-01-13 | 179.50 | 184.50 | 175.50 | 176.50 | 176.50 | 35,415,090 |
| 2026-01-12 | 172.50 | 182.50 | 172.50 | 181.00 | 181.00 | 31,036,964 |
| 2026-01-09 | 166.00 | 177.00 | 164.50 | 168.50 | 168.50 | 30,856,770 |
| 2026-01-08 | 174.50 | 178.00 | 164.00 | 166.00 | 166.00 | 27,607,843 |
| 2026-01-07 | 178.50 | 186.00 | 171.50 | 175.00 | 175.00 | 64,223,773 |
| 2026-01-06 | 167.50 | 172.00 | 164.00 | 169.50 | 169.50 | 29,124,503 |
| 2026-01-05 | 159.00 | 171.50 | 151.50 | 168.00 | 168.00 | 46,287,826 |
| 2026-01-02 | 162.00 | 167.00 | 156.00 | 156.00 | 156.00 | 27,157,487 |
| 2025-12-31 | 149.00 | 161.00 | 149.00 | 159.00 | 159.00 | 36,310,546 |
| 2025-12-30 | 149.50 | 151.00 | 146.00 | 148.00 | 148.00 | 9,542,113 |
| 2025-12-29 | 153.50 | 154.50 | 149.00 | 150.50 | 150.50 | 11,156,560 |
| 2025-12-26 | 145.50 | 157.00 | 144.50 | 153.00 | 153.00 | 23,647,963 |
| 2025-12-24 | 145.00 | 146.50 | 142.50 | 144.00 | 144.00 | 6,974,980 |
| 2025-12-23 | 145.00 | 149.00 | 142.00 | 142.50 | 142.50 | 14,652,875 |
| 2025-12-22 | 138.50 | 148.00 | 136.00 | 144.00 | 144.00 | 17,063,303 |
| 2025-12-19 | 135.00 | 137.50 | 133.50 | 135.00 | 135.00 | 8,791,428 |
| 2025-12-18 | 134.50 | 137.00 | 131.00 | 132.00 | 132.00 | 9,221,316 |
| 2025-12-17 | 140.50 | 141.00 | 135.50 | 136.00 | 136.00 | 7,492,130 |
| 2025-12-16 | 145.00 | 145.00 | 138.00 | 138.50 | 138.50 | 10,113,949 |
| 2025-12-15 | 146.50 | 147.50 | 144.00 | 146.00 | 146.00 | 8,030,911 |
| 2025-12-12 | 153.50 | 157.00 | 150.00 | 151.50 | 151.50 | 10,438,960 |
| 2025-12-11 | 153.00 | 155.50 | 150.00 | 151.50 | 151.50 | 18,124,241 |
| 2025-12-10 | 159.50 | 160.00 | 151.00 | 152.50 | 152.50 | 24,521,887 |
| 2025-12-09 | 155.00 | 164.00 | 153.00 | 159.50 | 159.50 | 39,183,135 |
| 2025-12-08 | 157.50 | 158.00 | 152.00 | 156.00 | 156.00 | 25,147,549 |
| 2025-12-05 | 149.00 | 162.00 | 149.00 | 157.00 | 157.00 | 57,848,995 |
| 2025-12-04 | 146.00 | 157.00 | 144.50 | 148.00 | 148.00 | 35,929,470 |
| 2025-12-03 | 143.00 | 150.00 | 142.00 | 148.00 | 148.00 | 22,398,141 |
| 2025-12-02 | 141.50 | 147.00 | 139.00 | 141.00 | 141.00 | 13,933,570 |
| 2025-12-01 | 143.50 | 147.00 | 140.50 | 141.50 | 141.50 | 24,160,155 |
| 2025-11-28 | 142.00 | 143.00 | 139.00 | 142.50 | 142.50 | 6,097,383 |
| 2025-11-27 | 140.50 | 142.00 | 138.00 | 141.00 | 141.00 | 11,066,293 |
| 2025-11-26 | 138.50 | 143.00 | 136.00 | 138.00 | 138.00 | 13,646,086 |
| 2025-11-25 | 133.50 | 139.00 | 132.00 | 137.50 | 137.50 | 14,370,235 |
| 2025-11-24 | 131.50 | 133.00 | 126.00 | 132.00 | 132.00 | 11,285,560 |
| 2025-11-21 | 134.00 | 137.00 | 128.00 | 129.00 | 129.00 | 14,756,650 |
| 2025-11-20 | 138.50 | 144.00 | 137.00 | 139.50 | 139.50 | 21,896,293 |
| 2025-11-19 | 144.50 | 144.50 | 132.50 | 134.50 | 134.50 | 26,744,798 |
| 2025-11-18 | 139.00 | 151.50 | 138.50 | 145.50 | 145.50 | 51,362,315 |
| 2025-11-17 | 141.00 | 149.00 | 141.00 | 141.50 | 141.50 | 28,213,240 |
| 2025-11-14 | 138.50 | 141.50 | 135.00 | 137.00 | 137.00 | 23,259,147 |
| 2025-11-13 | 132.00 | 144.50 | 131.00 | 144.50 | 144.50 | 36,875,435 |
| 2025-11-12 | 129.50 | 132.00 | 128.50 | 131.50 | 131.50 | 9,560,536 |
| 2025-11-11 | 128.00 | 130.00 | 127.00 | 128.00 | 128.00 | 6,557,166 |
| 2025-11-10 | 128.00 | 130.00 | 125.50 | 128.00 | 128.00 | 7,459,368 |
| 2025-11-07 | 128.50 | 130.00 | 127.00 | 128.00 | 128.00 | 5,555,578 |
| 2025-11-06 | 133.50 | 133.50 | 128.50 | 130.00 | 130.00 | 11,051,808 |
| 2025-11-05 | 129.00 | 133.00 | 127.50 | 132.50 | 132.50 | 12,722,092 |
| 2025-11-04 | 140.00 | 141.50 | 134.50 | 134.50 | 134.50 | 15,477,835 |
| 2025-11-03 | 137.50 | 145.00 | 137.00 | 139.00 | 139.00 | 29,415,549 |
| 2025-10-31 | 137.00 | 140.00 | 136.00 | 136.50 | 136.50 | 10,179,581 |
| 2025-10-30 | 139.00 | 141.50 | 135.00 | 137.50 | 137.50 | 10,891,024 |
| 2025-10-29 | 137.50 | 140.00 | 135.50 | 139.00 | 139.00 | 13,344,886 |
| 2025-10-28 | 146.00 | 147.50 | 135.50 | 137.50 | 137.50 | 37,045,857 |
| 2025-10-27 | 149.00 | 151.00 | 145.00 | 148.50 | 148.50 | 20,717,930 |
| 2025-10-23 | 145.00 | 149.00 | 142.00 | 145.00 | 145.00 | 18,050,450 |
| 2025-10-22 | 150.00 | 152.00 | 144.50 | 146.50 | 146.50 | 24,965,700 |
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.