Kinsus Interconnect Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 76.300 | 76.700 | 75.500 | 76.000 | 76.000 | 2,912,463 |
| 2025-04-30 | 75.100 | 76.400 | 74.700 | 75.200 | 75.200 | 3,371,356 |
| 2025-04-29 | 77.800 | 78.000 | 74.800 | 76.100 | 76.100 | 5,201,216 |
| 2025-04-28 | 75.600 | 76.400 | 74.200 | 76.100 | 76.100 | 4,091,109 |
| 2025-04-25 | 73.800 | 75.700 | 72.700 | 74.100 | 74.100 | 6,177,827 |
| 2025-04-24 | 72.800 | 73.300 | 71.400 | 71.600 | 71.600 | 3,073,110 |
| 2025-04-23 | 70.900 | 73.300 | 70.600 | 71.800 | 71.800 | 6,854,245 |
| 2025-04-22 | 66.000 | 70.100 | 65.800 | 67.600 | 67.600 | 4,987,665 |
| 2025-04-21 | 69.900 | 69.900 | 66.200 | 66.800 | 66.800 | 2,581,815 |
| 2025-04-18 | 70.300 | 70.400 | 69.400 | 69.400 | 69.400 | 1,923,383 |
| 2025-04-17 | 68.200 | 70.600 | 67.400 | 70.200 | 70.200 | 2,339,236 |
| 2025-04-16 | 71.500 | 71.500 | 69.000 | 69.500 | 69.500 | 3,305,441 |
| 2025-04-15 | 69.400 | 71.800 | 68.300 | 71.600 | 71.600 | 5,745,211 |
| 2025-04-14 | 68.700 | 71.200 | 66.800 | 67.800 | 67.800 | 7,950,700 |
| 2025-04-11 | 62.100 | 65.800 | 60.800 | 65.500 | 65.500 | 7,778,343 |
| 2025-04-10 | 66.300 | 67.300 | 65.900 | 67.300 | 67.300 | 5,306,000 |
| 2025-04-09 | 61.300 | 62.500 | 61.200 | 61.200 | 61.200 | 5,614,299 |
| 2025-04-08 | 67.900 | 67.900 | 67.900 | 67.900 | 67.900 | 1,742,916 |
| 2025-04-07 | 75.400 | 75.400 | 75.400 | 75.400 | 75.400 | 400,319 |
| 2025-04-02 | 83.000 | 84.000 | 81.600 | 83.700 | 83.700 | 1,879,393 |
| 2025-04-01 | 81.400 | 83.800 | 80.400 | 83.000 | 83.000 | 4,152,437 |
| 2025-03-31 | 85.000 | 86.000 | 81.000 | 81.000 | 81.000 | 9,238,390 |
| 2025-03-28 | 92.500 | 92.500 | 88.800 | 89.900 | 89.900 | 5,078,784 |
| 2025-03-27 | 94.200 | 94.200 | 92.700 | 92.800 | 92.800 | 3,556,538 |
| 2025-03-26 | 95.500 | 96.000 | 94.700 | 95.000 | 95.000 | 1,253,577 |
| 2025-03-25 | 97.000 | 97.500 | 94.600 | 95.100 | 95.100 | 1,717,387 |
| 2025-03-24 | 97.500 | 97.600 | 95.400 | 95.500 | 95.500 | 1,432,378 |
| 2025-03-21 | 97.500 | 97.500 | 96.500 | 96.600 | 96.600 | 858,245 |
| 2025-03-20 | 96.000 | 97.500 | 96.000 | 97.300 | 97.300 | 1,947,354 |
| 2025-03-19 | 96.900 | 97.800 | 95.000 | 95.200 | 95.200 | 3,165,870 |
| 2025-03-18 | 97.500 | 97.900 | 96.400 | 96.600 | 96.600 | 1,334,905 |
| 2025-03-17 | 97.300 | 97.800 | 96.500 | 96.700 | 96.700 | 1,566,134 |
| 2025-03-14 | 96.500 | 97.100 | 95.000 | 96.700 | 96.700 | 2,665,011 |
| 2025-03-13 | 100.00 | 100.50 | 96.000 | 96.000 | 96.000 | 3,888,345 |
| 2025-03-12 | 98.400 | 100.50 | 97.500 | 98.200 | 98.200 | 3,685,082 |
| 2025-03-11 | 95.600 | 98.200 | 94.300 | 98.200 | 98.200 | 3,530,557 |
| 2025-03-10 | 101.00 | 101.50 | 97.800 | 97.800 | 97.800 | 3,675,157 |
| 2025-03-07 | 100.50 | 102.50 | 99.300 | 99.400 | 99.400 | 3,466,578 |
| 2025-03-06 | 104.00 | 104.50 | 101.00 | 101.50 | 101.50 | 4,799,772 |
| 2025-03-05 | 97.600 | 104.50 | 97.600 | 104.50 | 104.50 | 8,771,218 |
| 2025-03-04 | 95.800 | 98.200 | 94.800 | 97.500 | 97.500 | 4,654,876 |
| 2025-03-03 | 99.100 | 101.00 | 96.700 | 97.500 | 97.500 | 7,052,217 |
| 2025-02-27 | 104.50 | 105.00 | 100.50 | 101.00 | 101.00 | 6,586,645 |
| 2025-02-26 | 104.50 | 105.50 | 103.00 | 104.00 | 104.00 | 5,860,751 |
| 2025-02-25 | 104.00 | 107.50 | 103.50 | 105.00 | 105.00 | 8,954,218 |
| 2025-02-24 | 105.50 | 107.00 | 103.00 | 104.00 | 104.00 | 6,159,270 |
| 2025-02-21 | 106.50 | 109.00 | 105.00 | 107.00 | 107.00 | 4,859,318 |
| 2025-02-20 | 106.50 | 108.00 | 105.00 | 107.00 | 107.00 | 8,298,964 |
| 2025-02-19 | 104.00 | 110.00 | 104.00 | 106.00 | 106.00 | 23,225,811 |
| 2025-02-18 | 100.00 | 104.00 | 97.500 | 103.50 | 103.50 | 15,124,919 |
| 2025-02-17 | 97.000 | 103.00 | 96.100 | 100.00 | 100.00 | 11,120,872 |
| 2025-02-14 | 96.200 | 97.500 | 95.300 | 96.900 | 96.900 | 3,068,046 |
| 2025-02-13 | 93.400 | 97.200 | 93.400 | 96.700 | 96.700 | 7,015,019 |
| 2025-02-12 | 95.000 | 95.900 | 92.700 | 93.000 | 93.000 | 4,031,644 |
| 2025-02-11 | 96.100 | 96.400 | 94.500 | 94.500 | 94.500 | 3,168,285 |
| 2025-02-10 | 96.100 | 96.200 | 94.500 | 95.700 | 95.700 | 3,560,572 |
| 2025-02-07 | 97.600 | 97.600 | 96.200 | 96.500 | 96.500 | 4,478,345 |
| 2025-02-06 | 95.600 | 98.400 | 94.000 | 97.600 | 97.600 | 7,662,692 |
| 2025-02-05 | 94.500 | 96.300 | 93.900 | 95.100 | 95.100 | 3,541,709 |
| 2025-02-04 | 96.000 | 96.300 | 93.100 | 93.700 | 93.700 | 5,091,815 |
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.