Kintech Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 22.450 | 22.450 | 21.850 | 22.100 | 22.100 | 47,000 |
| 2024-08-05 | 23.400 | 23.400 | 22.000 | 22.500 | 22.500 | 64,000 |
| 2024-08-02 | 23.450 | 23.600 | 23.450 | 23.600 | 23.600 | 29,000 |
| 2024-08-01 | 23.800 | 23.850 | 23.550 | 23.600 | 23.600 | 25,000 |
| 2024-07-31 | 23.600 | 23.600 | 22.900 | 22.900 | 22.900 | 1,000 |
| 2024-07-30 | 23.700 | 23.700 | 21.800 | 21.800 | 21.800 | 4,000 |
| 2024-07-29 | 24.000 | 24.050 | 23.700 | 23.700 | 23.700 | 25,000 |
| 2024-07-26 | 23.700 | 24.500 | 23.700 | 24.350 | 24.350 | 12,000 |
| 2024-07-25 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 0 |
| 2024-07-24 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 0 |
| 2024-07-23 | 24.050 | 24.050 | 23.550 | 23.600 | 23.600 | 57,000 |
| 2024-07-22 | 24.250 | 24.250 | 23.900 | 23.950 | 23.950 | 17,000 |
| 2024-07-19 | 25.150 | 25.150 | 24.500 | 24.500 | 24.500 | 35,000 |
| 2024-07-18 | 25.400 | 25.850 | 25.000 | 25.850 | 25.850 | 26,000 |
| 2024-07-17 | 25.000 | 25.050 | 24.800 | 25.000 | 25.000 | 49,000 |
| 2024-07-16 | 25.500 | 25.500 | 24.900 | 25.050 | 25.050 | 48,000 |
| 2024-07-15 | 25.200 | 25.200 | 24.900 | 24.900 | 24.900 | 38,000 |
| 2024-07-12 | 24.900 | 25.750 | 24.900 | 25.050 | 25.050 | 44,000 |
| 2024-07-11 | 24.300 | 25.400 | 24.200 | 25.000 | 25.000 | 177,000 |
| 2024-07-10 | 24.050 | 24.200 | 24.050 | 24.050 | 24.050 | 18,000 |
| 2024-07-09 | 24.000 | 24.050 | 23.950 | 24.050 | 24.050 | 19,000 |
| 2024-07-08 | 23.900 | 24.150 | 23.850 | 24.050 | 24.050 | 47,000 |
| 2024-07-05 | 23.750 | 23.800 | 23.700 | 23.800 | 23.800 | 18,000 |
| 2024-07-04 | 23.800 | 23.800 | 23.700 | 23.750 | 23.750 | 12,000 |
| 2024-07-03 | 23.900 | 23.900 | 23.750 | 23.750 | 23.750 | 16,000 |
| 2024-07-02 | 23.750 | 24.150 | 23.750 | 23.950 | 23.950 | 57,000 |
| 2024-07-01 | 24.000 | 24.000 | 23.600 | 23.600 | 23.600 | 40,000 |
| 2024-06-28 | 23.350 | 24.200 | 23.350 | 24.200 | 24.200 | 18,000 |
| 2024-06-27 | 23.850 | 24.000 | 23.800 | 24.000 | 24.000 | 7,000 |
| 2024-06-26 | 24.950 | 24.950 | 24.150 | 24.200 | 24.200 | 33,000 |
| 2024-06-25 | 23.850 | 24.250 | 23.850 | 24.000 | 24.000 | 21,000 |
| 2024-06-24 | 23.500 | 24.400 | 23.400 | 23.800 | 23.800 | 49,000 |
| 2024-06-21 | 22.950 | 23.700 | 22.950 | 23.700 | 23.700 | 29,000 |
| 2024-06-20 | 23.150 | 23.300 | 22.800 | 22.900 | 22.900 | 193,000 |
| 2024-06-19 | 24.150 | 24.150 | 23.350 | 23.350 | 23.350 | 188,000 |
| 2024-06-18 | 24.350 | 24.350 | 24.100 | 24.300 | 24.300 | 17,000 |
| 2024-06-17 | 24.350 | 24.400 | 24.350 | 24.350 | 24.350 | 8,000 |
| 2024-06-14 | 24.200 | 24.350 | 24.200 | 24.350 | 24.350 | 4,000 |
| 2024-06-13 | 24.200 | 24.250 | 24.150 | 24.200 | 24.200 | 14,000 |
| 2024-06-12 | 24.400 | 24.400 | 24.150 | 24.150 | 24.150 | 35,000 |
| 2024-06-11 | 24.600 | 24.600 | 24.350 | 24.400 | 24.400 | 21,000 |
| 2024-06-07 | 24.600 | 24.600 | 24.550 | 24.600 | 24.600 | 9,000 |
| 2024-06-06 | 24.900 | 24.900 | 24.550 | 24.550 | 24.550 | 5,000 |
| 2024-06-05 | 24.900 | 24.900 | 24.600 | 24.650 | 24.650 | 9,000 |
| 2024-06-04 | 25.900 | 25.900 | 24.850 | 24.850 | 24.850 | 18,000 |
| 2024-06-03 | 24.950 | 25.100 | 24.950 | 25.000 | 25.000 | 10,000 |
| 2024-05-31 | 25.400 | 25.400 | 25.000 | 25.000 | 25.000 | 20,000 |
| 2024-05-30 | 25.300 | 25.400 | 25.300 | 25.350 | 25.350 | 18,000 |
| 2024-05-29 | 24.800 | 25.250 | 24.800 | 24.850 | 24.850 | 42,000 |
| 2024-05-28 | 24.250 | 24.550 | 24.250 | 24.450 | 24.450 | 32,000 |
| 2024-05-27 | 24.250 | 24.350 | 24.200 | 24.250 | 24.250 | 12,000 |
| 2024-05-24 | 24.300 | 24.350 | 24.250 | 24.250 | 24.250 | 15,000 |
| 2024-05-23 | 24.350 | 24.950 | 24.300 | 24.950 | 24.950 | 8,000 |
| 2024-05-22 | 24.300 | 24.300 | 24.300 | 24.300 | 24.300 | 9,000 |
| 2024-05-21 | 24.300 | 24.350 | 24.250 | 24.250 | 24.250 | 5,000 |
| 2024-05-20 | 24.200 | 24.250 | 24.200 | 24.250 | 24.250 | 7,000 |
| 2024-05-17 | 24.250 | 24.300 | 24.200 | 24.250 | 24.250 | 18,000 |
| 2024-05-16 | 24.300 | 24.300 | 24.200 | 24.250 | 24.250 | 23,000 |
| 2024-05-15 | 24.450 | 24.600 | 24.400 | 24.400 | 24.400 | 12,000 |
| 2024-05-14 | 24.450 | 24.450 | 24.400 | 24.400 | 24.400 | 3,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-10 | 2.0000 TWD |
| 2022-08-11 | 3.0000 TWD |
| 2021-08-05 | 3.0000 TWD |
| 2020-08-06 | 3.0000 TWD |
| 2019-08-22 | 2.6000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.