Kinsus Interconnect Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 95.800 | 96.700 | 90.600 | 96.700 | 96.700 | 6,386,193 |
| 2025-01-22 | 98.400 | 98.500 | 97.200 | 98.100 | 98.100 | 2,893,061 |
| 2025-01-21 | 97.800 | 97.800 | 96.500 | 97.800 | 97.800 | 1,870,354 |
| 2025-01-20 | 97.900 | 97.900 | 96.600 | 97.700 | 97.700 | 2,444,407 |
| 2025-01-17 | 98.000 | 98.800 | 96.500 | 97.800 | 97.800 | 2,734,274 |
| 2025-01-16 | 98.200 | 98.800 | 97.400 | 97.700 | 97.700 | 4,802,234 |
| 2025-01-15 | 97.100 | 99.200 | 96.000 | 96.600 | 96.600 | 7,403,516 |
| 2025-01-14 | 97.000 | 98.600 | 95.400 | 98.500 | 98.500 | 5,981,730 |
| 2025-01-13 | 101.50 | 101.50 | 94.000 | 96.000 | 96.000 | 15,536,031 |
| 2025-01-10 | 102.00 | 104.50 | 101.50 | 102.50 | 102.50 | 5,809,426 |
| 2025-01-09 | 107.00 | 107.50 | 102.00 | 102.50 | 102.50 | 7,874,072 |
| 2025-01-08 | 109.50 | 111.50 | 106.00 | 106.50 | 106.50 | 12,950,894 |
| 2025-01-07 | 108.00 | 113.00 | 107.00 | 109.50 | 109.50 | 25,568,875 |
| 2025-01-06 | 107.00 | 110.00 | 104.00 | 109.50 | 109.50 | 24,501,161 |
| 2025-01-03 | 102.00 | 105.00 | 98.600 | 103.00 | 103.00 | 11,900,022 |
| 2025-01-02 | 100.50 | 104.50 | 100.00 | 100.50 | 100.50 | 7,807,157 |
| 2024-12-31 | 104.00 | 106.50 | 98.600 | 101.00 | 101.00 | 16,427,129 |
| 2024-12-30 | 104.50 | 105.00 | 101.00 | 102.00 | 102.00 | 4,378,318 |
| 2024-12-27 | 103.50 | 105.00 | 103.00 | 104.00 | 104.00 | 5,278,086 |
| 2024-12-26 | 106.50 | 106.50 | 103.00 | 103.50 | 103.50 | 6,837,356 |
| 2024-12-25 | 102.50 | 107.50 | 102.50 | 106.50 | 106.50 | 18,482,726 |
| 2024-12-24 | 102.50 | 108.00 | 100.00 | 101.50 | 101.50 | 31,732,902 |
| 2024-12-23 | 93.200 | 101.00 | 93.100 | 101.00 | 101.00 | 17,926,111 |
| 2024-12-20 | 94.000 | 94.300 | 91.700 | 92.000 | 92.000 | 3,118,344 |
| 2024-12-19 | 91.700 | 93.800 | 91.100 | 93.800 | 93.800 | 2,858,505 |
| 2024-12-18 | 92.900 | 93.800 | 92.100 | 92.800 | 92.800 | 5,260,033 |
| 2024-12-17 | 94.500 | 95.700 | 92.900 | 93.200 | 93.200 | 4,295,198 |
| 2024-12-16 | 98.200 | 98.300 | 94.300 | 94.300 | 94.300 | 6,042,079 |
| 2024-12-13 | 99.600 | 100.50 | 97.000 | 98.300 | 98.300 | 5,507,496 |
| 2024-12-12 | 104.00 | 104.00 | 99.600 | 99.600 | 99.600 | 6,470,305 |
| 2024-12-11 | 98.000 | 103.00 | 97.700 | 101.50 | 101.50 | 12,803,065 |
| 2024-12-10 | 94.400 | 101.00 | 94.300 | 99.000 | 99.000 | 11,742,218 |
| 2024-12-09 | 95.700 | 96.000 | 94.000 | 94.300 | 94.300 | 2,160,946 |
| 2024-12-06 | 96.500 | 97.400 | 95.400 | 95.700 | 95.700 | 1,953,888 |
| 2024-12-05 | 96.300 | 98.500 | 95.300 | 96.400 | 96.400 | 5,027,400 |
| 2024-12-04 | 94.300 | 95.900 | 94.200 | 95.900 | 95.900 | 2,302,995 |
| 2024-12-03 | 95.600 | 96.000 | 93.500 | 94.000 | 94.000 | 3,047,610 |
| 2024-12-02 | 95.500 | 95.900 | 93.600 | 93.700 | 93.700 | 2,841,179 |
| 2024-11-29 | 92.500 | 94.600 | 91.900 | 94.500 | 94.500 | 2,891,425 |
| 2024-11-28 | 92.800 | 93.100 | 90.100 | 92.500 | 92.500 | 3,745,840 |
| 2024-11-27 | 98.000 | 98.000 | 92.600 | 92.600 | 92.600 | 7,042,730 |
| 2024-11-26 | 97.000 | 98.300 | 95.600 | 97.000 | 97.000 | 3,135,671 |
| 2024-11-25 | 96.900 | 97.900 | 96.700 | 97.100 | 97.100 | 2,479,547 |
| 2024-11-22 | 97.300 | 97.800 | 95.900 | 96.000 | 96.000 | 3,992,437 |
| 2024-11-21 | 95.400 | 97.900 | 95.400 | 96.500 | 96.500 | 4,421,610 |
| 2024-11-20 | 95.500 | 95.500 | 95.500 | 95.500 | 95.500 | 7,391,370 |
| 2024-11-19 | 98.200 | 98.700 | 97.100 | 98.300 | 98.300 | 2,974,885 |
| 2024-11-18 | 98.500 | 98.700 | 96.400 | 97.500 | 97.500 | 3,912,555 |
| 2024-11-15 | 97.600 | 99.600 | 96.400 | 98.600 | 98.600 | 4,638,018 |
| 2024-11-14 | 99.700 | 100.50 | 97.000 | 97.200 | 97.200 | 7,874,903 |
| 2024-11-13 | 101.00 | 102.00 | 98.200 | 99.100 | 99.100 | 13,321,090 |
| 2024-11-12 | 102.50 | 103.00 | 101.00 | 101.00 | 101.00 | 6,191,709 |
| 2024-11-11 | 105.00 | 105.00 | 103.00 | 103.50 | 103.50 | 6,547,340 |
| 2024-11-08 | 108.50 | 109.50 | 105.00 | 105.00 | 105.00 | 9,263,685 |
| 2024-11-07 | 106.50 | 110.50 | 106.50 | 108.00 | 108.00 | 13,094,864 |
| 2024-11-06 | 106.50 | 108.00 | 105.50 | 106.00 | 106.00 | 5,798,702 |
| 2024-11-05 | 105.50 | 107.50 | 105.50 | 106.00 | 106.00 | 5,051,447 |
| 2024-11-04 | 107.00 | 107.50 | 104.50 | 104.50 | 104.50 | 5,768,714 |
| 2024-11-01 | 104.50 | 108.50 | 103.50 | 108.00 | 108.00 | 7,206,173 |
| 2024-10-30 | 106.00 | 110.50 | 104.50 | 107.50 | 107.50 | 9,250,569 |
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.