Kinsus Interconnect Technology Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	151.50	151.50	147.50	150.00	150.00	18,578,030
2025-10-20	158.00	158.50	150.00	151.00	151.00	43,199,613
2025-10-17	147.50	155.00	145.50	151.00	151.00	80,714,112
2025-10-16	140.00	147.50	140.00	147.50	147.50	94,183,495
2025-10-15	127.00	134.50	126.50	134.50	134.50	31,028,559
2025-10-14	137.50	138.50	122.50	122.50	122.50	46,287,871
2025-10-13	131.00	134.50	124.50	133.50	133.50	47,421,469
2025-10-09	129.00	137.50	128.00	137.50	137.50	33,766,908
2025-10-08	114.00	126.00	114.00	125.00	125.00	28,830,169
2025-10-07	120.00	120.00	114.00	115.00	115.00	19,021,234
2025-10-03	108.50	114.00	108.00	112.00	112.00	11,066,713
2025-10-02	107.50	109.50	105.00	109.00	109.00	5,338,679
2025-10-01	107.50	110.00	106.00	106.00	106.00	4,241,519
2025-09-30	107.00	108.50	106.50	107.50	107.50	3,346,209
2025-09-29	105.00	105.00	105.00	105.00	105.00	0
2025-09-26	111.00	111.50	105.00	105.00	105.00	7,108,947
2025-09-25	110.00	114.50	110.00	111.00	111.00	7,070,533
2025-09-24	112.50	113.00	109.50	110.50	110.50	7,516,681
2025-09-23	113.50	116.50	111.00	111.50	111.50	16,835,050
2025-09-22	110.00	115.00	109.00	113.50	113.50	16,734,286
2025-09-19	111.50	115.50	109.50	109.50	109.50	32,139,565
2025-09-18	109.50	110.00	108.00	110.00	110.00	5,443,055
2025-09-17	111.50	112.00	107.50	108.00	108.00	12,543,265
2025-09-16	103.50	112.00	103.00	110.50	110.50	16,927,300
2025-09-15	105.00	105.50	102.00	102.50	102.50	4,632,344
2025-09-12	105.00	107.50	105.00	105.50	105.50	4,264,200
2025-09-11	106.50	107.00	104.00	104.50	104.50	6,999,750
2025-09-10	105.00	106.50	104.00	106.00	106.00	5,931,225
2025-09-09	104.50	105.00	103.50	104.00	104.00	2,983,027
2025-09-08	104.50	105.50	103.50	103.50	103.50	3,189,114
2025-09-05	104.50	105.00	102.50	103.00	103.00	3,561,704
2025-09-04	105.50	105.50	102.50	103.00	103.00	4,553,912
2025-09-03	104.00	105.00	103.00	104.00	104.00	3,580,504
2025-09-02	107.50	107.50	102.50	104.00	104.00	6,267,849
2025-09-01	113.50	113.50	105.50	105.50	105.50	11,705,251
2025-08-29	116.00	116.00	112.50	113.50	113.50	11,679,334
2025-08-28	114.50	118.50	112.50	113.50	113.50	24,806,941
2025-08-27	115.50	117.50	114.00	114.50	114.50	36,027,391
2025-08-26	111.50	118.00	110.50	114.00	114.00	36,009,726
2025-08-25	107.50	109.00	106.50	107.50	107.50	7,077,803
2025-08-22	105.50	107.50	104.00	105.00	105.00	7,594,248
2025-08-21	103.50	106.00	103.00	105.00	105.00	6,380,646
2025-08-20	108.00	109.50	102.00	102.50	102.50	16,509,098
2025-08-19	114.00	115.00	108.00	108.50	108.50	27,754,115
2025-08-18	102.50	112.00	101.50	111.50	111.50	34,509,665
2025-08-15	103.50	106.00	101.00	102.00	102.00	9,086,750
2025-08-14	104.00	106.50	102.00	103.00	103.00	8,805,699
2025-08-13	104.50	105.50	102.00	103.00	103.00	7,368,165
2025-08-12	104.50	104.50	102.50	103.50	103.50	4,867,038
2025-08-11	100.50	106.00	100.50	104.50	104.50	11,086,699
2025-08-08	102.50	103.50	101.00	101.50	101.50	5,202,000
2025-08-07	102.50	104.50	101.50	101.50	101.50	7,551,071
2025-08-06	101.50	102.50	101.00	101.00	101.00	3,830,690
2025-08-05	102.50	103.00	101.50	101.50	101.50	5,294,246
2025-08-04	102.00	103.00	101.00	101.50	101.50	5,085,948
2025-08-01	101.00	104.50	100.50	103.00	103.00	6,826,256
2025-07-31	104.00	104.00	101.00	103.00	103.00	10,300,734
2025-07-30	106.00	107.00	103.50	105.00	105.00	18,797,646
2025-07-29	103.50	109.00	103.50	106.00	106.00	57,749,091
2025-07-28	101.00	102.00	100.00	100.00	100.00	9,412,040

← NewerPage 5 of 21 · 1,216 trading daysOlder →

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.