Kinsus Interconnect Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	101.00	102.00	100.00	100.00	100.00	9,412,040
2025-07-25	102.50	104.00	99.900	100.00	100.00	15,325,913
2025-07-24	103.50	104.50	101.50	103.00	103.00	11,205,939
2025-07-23	102.50	106.50	101.00	103.00	103.00	19,915,903
2025-07-22	104.50	105.50	100.00	100.50	100.50	12,699,504
2025-07-21	101.50	107.00	100.50	104.50	104.50	19,255,742
2025-07-18	101.50	102.50	100.50	101.00	101.00	7,827,420
2025-07-17	102.00	103.50	99.800	101.50	101.50	19,558,940
2025-07-16	100.50	105.50	98.400	102.50	102.50	82,303,532
2025-07-15	89.800	99.200	89.700	99.200	99.200	55,200,155
2025-07-14	90.000	90.700	88.300	90.200	90.200	3,642,049
2025-07-11	89.900	91.500	89.800	90.300	90.300	4,236,927
2025-07-10	91.000	92.200	89.800	90.400	90.400	11,741,812
2025-07-09	86.900	91.500	86.400	90.700	90.700	16,178,991
2025-07-08	86.500	87.500	85.300	87.200	87.200	4,930,004
2025-07-07	91.300	92.000	86.800	87.100	87.100	25,871,367
2025-07-04	88.800	95.000	88.200	88.200	88.200	31,226,992
2025-07-03	83.700	89.700	83.700	88.200	88.200	20,758,272
2025-07-02	84.200	84.500	83.400	84.000	83.000	1,384,000
2025-07-01	84.200	85.500	83.800	83.800	82.802	1,627,620
2025-06-30	85.100	85.500	83.400	83.700	82.704	2,129,050
2025-06-27	85.600	85.800	84.400	85.200	84.186	2,145,850
2025-06-26	85.500	86.000	84.400	84.800	84.800	2,225,200
2025-06-25	85.600	87.200	85.400	85.500	85.500	6,171,020
2025-06-24	84.100	86.000	83.700	84.800	84.800	5,983,950
2025-06-23	80.500	86.700	80.300	83.100	83.100	9,939,041
2025-06-20	84.100	84.500	82.300	82.400	82.400	1,763,366
2025-06-19	85.100	85.400	83.500	83.900	83.900	2,166,237
2025-06-18	85.100	86.800	85.000	85.100	85.100	3,104,406
2025-06-17	88.000	88.700	84.900	85.100	85.100	4,877,776
2025-06-16	87.300	89.300	86.700	87.400	87.400	4,332,670
2025-06-13	90.100	90.900	87.500	87.500	87.500	6,707,665
2025-06-12	90.000	92.200	89.600	91.200	91.200	11,971,948
2025-06-11	84.100	91.500	83.600	91.500	91.500	18,223,803
2025-06-10	81.000	83.700	81.000	83.200	83.200	3,681,225
2025-06-09	81.600	82.300	80.000	80.600	80.600	1,017,077
2025-06-06	80.600	81.700	80.400	81.200	81.200	854,002
2025-06-05	81.000	82.300	80.500	81.200	81.200	1,316,647
2025-06-04	78.700	82.100	78.600	81.300	81.300	3,339,098
2025-06-03	78.100	78.600	77.500	77.600	77.600	1,394,547
2025-06-02	80.300	80.500	77.000	77.200	77.200	3,811,424
2025-05-29	83.000	83.200	81.100	81.700	81.700	3,492,735
2025-05-28	84.000	85.300	80.800	81.700	81.700	7,297,440
2025-05-27	85.700	87.300	82.600	82.900	82.900	24,966,950
2025-05-26	81.900	83.000	81.500	83.000	83.000	1,301,150
2025-05-23	81.600	83.600	81.500	81.900	81.900	2,576,115
2025-05-22	82.000	82.200	81.000	81.400	81.400	1,006,090
2025-05-21	81.400	82.700	81.400	82.600	82.600	1,317,447
2025-05-20	81.300	82.100	80.600	81.100	81.100	1,883,704
2025-05-19	83.000	83.100	81.100	81.100	81.100	1,729,636
2025-05-16	83.300	83.800	82.900	83.400	83.400	1,505,867
2025-05-15	82.800	83.200	82.300	82.900	82.900	1,673,763
2025-05-14	82.100	83.000	81.600	82.500	82.500	2,285,829
2025-05-13	84.000	84.200	81.400	82.000	82.000	4,040,269
2025-05-12	79.100	81.500	79.000	81.300	81.300	4,313,150
2025-05-09	77.500	77.600	76.400	77.400	77.400	1,460,425
2025-05-08	76.600	77.700	76.500	76.700	76.700	1,834,221
2025-05-07	75.400	76.200	74.700	75.500	75.500	1,978,376
2025-05-06	74.000	75.400	72.800	74.700	74.700	1,465,441
2025-05-05	77.000	77.300	72.500	74.100	74.100	3,406,309

← NewerPage 6 of 21 · 1,217 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.