Kinsus Interconnect Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	111.00	111.50	104.50	105.50	105.50	18,283,148
2024-10-28	114.50	115.50	110.00	112.50	112.50	12,910,777
2024-10-25	114.00	116.00	110.50	115.50	115.50	13,685,524
2024-10-24	115.00	116.00	112.00	113.00	113.00	15,501,482
2024-10-23	116.00	117.00	114.00	115.00	115.00	19,928,251
2024-10-22	117.00	121.50	115.00	116.00	116.00	66,129,517
2024-10-21	107.00	115.50	105.50	115.50	115.50	32,303,939
2024-10-18	107.00	107.50	104.50	105.00	105.00	6,139,607
2024-10-17	104.00	107.50	103.00	105.50	105.50	6,434,076
2024-10-16	104.00	104.50	101.00	102.50	102.50	8,958,354
2024-10-15	107.50	108.00	104.50	105.50	105.50	4,737,723
2024-10-14	106.00	107.50	105.00	107.00	107.00	3,027,627
2024-10-11	107.00	109.00	105.50	105.50	105.50	4,756,018
2024-10-09	108.00	111.00	106.50	106.50	106.50	9,238,287
2024-10-08	108.50	109.00	105.50	106.00	106.00	5,201,992
2024-10-07	107.00	113.00	106.00	109.50	109.50	7,469,927
2024-10-04	110.00	110.50	105.50	105.50	105.50	6,683,537
2024-10-01	111.00	112.50	108.00	110.00	110.00	6,937,380
2024-09-30	111.50	113.00	109.00	110.00	110.00	7,987,936
2024-09-27	111.00	117.00	110.50	112.00	112.00	36,383,356
2024-09-26	108.50	111.00	106.50	107.50	107.50	11,129,966
2024-09-25	105.50	108.50	105.00	106.50	106.50	7,668,533
2024-09-24	105.00	105.50	102.50	103.50	103.50	3,256,330
2024-09-23	105.00	106.00	104.50	104.50	104.50	2,749,377
2024-09-20	107.50	110.00	104.50	104.50	104.50	8,409,309
2024-09-19	104.50	106.00	102.50	105.50	105.50	6,828,305
2024-09-18	107.50	107.50	101.50	104.00	104.00	14,821,420
2024-09-16	108.00	110.50	107.00	107.00	107.00	5,448,384
2024-09-13	108.00	111.50	106.00	109.00	109.00	11,394,420
2024-09-12	102.00	108.50	101.50	107.50	107.50	14,746,078
2024-09-11	99.400	101.00	98.300	99.300	99.300	6,309,291
2024-09-10	104.00	104.50	96.200	98.400	98.400	12,983,758
2024-09-09	100.50	103.50	100.50	102.50	102.50	5,219,532
2024-09-06	104.00	105.00	103.00	103.50	103.50	3,237,927
2024-09-05	106.00	107.00	102.50	103.50	103.50	8,288,590
2024-09-04	102.50	107.00	101.00	104.00	104.00	15,438,601
2024-09-03	115.00	117.00	111.50	111.50	111.50	11,033,615
2024-09-02	116.50	118.00	112.50	114.50	114.50	19,017,448
2024-08-30	120.50	124.00	117.00	118.50	118.50	29,221,997
2024-08-29	111.50	122.00	111.00	118.50	118.50	40,223,634
2024-08-28	110.00	113.00	109.00	113.00	113.00	12,646,978
2024-08-27	108.00	111.00	108.00	110.00	110.00	10,229,211
2024-08-26	112.50	114.00	109.50	110.00	110.00	17,507,299
2024-08-23	114.50	115.50	111.00	112.50	112.50	48,665,167
2024-08-22	103.00	113.00	102.50	113.00	113.00	16,649,853
2024-08-21	105.00	106.50	102.00	103.00	103.00	4,698,401
2024-08-20	105.00	107.50	105.00	105.50	105.50	4,432,810
2024-08-19	105.50	106.50	104.00	104.50	104.50	4,112,685
2024-08-16	105.50	107.50	104.50	105.50	105.50	7,270,488
2024-08-15	105.50	106.00	102.00	102.50	102.50	8,091,497
2024-08-14	108.50	109.00	104.50	105.50	105.50	10,698,680
2024-08-13	107.00	108.00	105.50	107.00	107.00	7,265,510
2024-08-12	106.50	110.00	105.00	107.00	107.00	14,473,602
2024-08-09	108.00	108.50	103.50	105.00	105.00	18,021,596
2024-08-08	98.800	105.00	97.700	102.00	102.00	23,804,624
2024-08-07	92.400	99.800	92.100	99.800	99.800	18,263,132
2024-08-06	103.00	103.50	88.100	90.800	90.800	28,048,978
2024-08-05	97.500	101.50	94.100	97.000	97.000	24,808,230
2024-08-02	105.50	108.00	103.50	104.50	104.50	13,801,935
2024-08-01	110.00	116.50	109.50	111.00	111.00	24,157,309

← NewerPage 9 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.