Kinsus Interconnect Technology Corp historical data

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

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

← NewerPage 7 of 21 · 1,219 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.