Kintech Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 24.300 | 24.500 | 24.250 | 24.450 | 24.450 | 16,000 |
| 2024-05-10 | 24.250 | 24.750 | 24.200 | 24.750 | 24.750 | 4,000 |
| 2024-05-09 | 25.700 | 25.700 | 25.000 | 25.000 | 25.000 | 18,000 |
| 2024-05-08 | 25.050 | 25.050 | 24.900 | 24.950 | 24.950 | 23,000 |
| 2024-05-07 | 25.050 | 25.050 | 25.050 | 25.050 | 25.050 | 13,000 |
| 2024-05-06 | 24.850 | 25.250 | 24.850 | 25.000 | 25.000 | 14,000 |
| 2024-05-03 | 25.100 | 25.100 | 24.800 | 24.800 | 24.800 | 18,000 |
| 2024-05-02 | 25.100 | 25.150 | 25.050 | 25.100 | 25.100 | 25,000 |
| 2024-04-30 | 24.500 | 25.300 | 24.500 | 25.050 | 25.050 | 31,000 |
| 2024-04-29 | 24.450 | 25.000 | 24.350 | 25.000 | 25.000 | 18,000 |
| 2024-04-26 | 24.350 | 24.400 | 24.350 | 24.400 | 24.400 | 7,000 |
| 2024-04-25 | 24.300 | 24.400 | 24.300 | 24.350 | 24.350 | 22,000 |
| 2024-04-24 | 24.350 | 25.000 | 24.350 | 24.650 | 24.650 | 20,000 |
| 2024-04-23 | 24.150 | 24.750 | 24.150 | 24.600 | 24.600 | 16,000 |
| 2024-04-22 | 25.700 | 25.700 | 24.800 | 25.500 | 25.500 | 4,000 |
| 2024-04-19 | 24.800 | 24.900 | 24.600 | 24.900 | 24.900 | 12,000 |
| 2024-04-18 | 25.000 | 25.050 | 24.800 | 24.850 | 24.850 | 36,000 |
| 2024-04-17 | 25.100 | 25.300 | 25.050 | 25.050 | 25.050 | 29,000 |
| 2024-04-16 | 26.000 | 26.000 | 25.250 | 25.300 | 25.300 | 18,000 |
| 2024-04-15 | 26.050 | 26.100 | 26.000 | 26.100 | 26.100 | 7,000 |
| 2024-04-12 | 25.800 | 26.200 | 25.800 | 26.200 | 26.200 | 8,000 |
| 2024-04-11 | 25.450 | 25.800 | 25.450 | 25.800 | 25.800 | 17,000 |
| 2024-04-10 | 25.200 | 25.700 | 25.100 | 25.700 | 25.700 | 20,000 |
| 2024-04-09 | 25.350 | 25.450 | 25.150 | 25.450 | 25.450 | 10,000 |
| 2024-04-08 | 25.900 | 26.150 | 25.300 | 25.600 | 25.600 | 50,000 |
| 2024-04-03 | 25.000 | 27.400 | 25.000 | 26.300 | 26.300 | 272,000 |
| 2024-04-02 | 25.800 | 26.000 | 24.600 | 24.950 | 24.950 | 33,000 |
| 2024-04-01 | 25.950 | 25.950 | 25.500 | 25.550 | 25.550 | 8,000 |
| 2024-03-29 | 26.200 | 26.200 | 25.700 | 25.700 | 25.700 | 21,000 |
| 2024-03-28 | 26.450 | 26.700 | 26.250 | 26.250 | 26.250 | 33,000 |
| 2024-03-27 | 25.750 | 27.150 | 25.600 | 26.800 | 26.800 | 44,000 |
| 2024-03-26 | 27.000 | 27.450 | 26.000 | 26.000 | 26.000 | 85,000 |
| 2024-03-25 | 27.100 | 27.800 | 26.600 | 27.500 | 27.500 | 351,000 |
| 2024-03-22 | 24.550 | 26.550 | 24.550 | 26.550 | 26.550 | 237,000 |
| 2024-03-21 | 24.000 | 24.150 | 24.000 | 24.150 | 24.150 | 46,000 |
| 2024-03-20 | 23.550 | 23.550 | 23.550 | 23.550 | 23.550 | 45,635 |
| 2024-03-19 | 23.100 | 23.650 | 23.000 | 23.550 | 23.550 | 43,000 |
| 2024-03-18 | 23.700 | 23.700 | 23.700 | 23.700 | 23.700 | 117,549 |
| 2024-03-15 | 24.600 | 24.600 | 23.300 | 23.700 | 23.700 | 151,000 |
| 2024-03-14 | 25.500 | 25.500 | 24.600 | 24.600 | 24.600 | 97,000 |
| 2024-03-13 | 26.800 | 26.800 | 25.500 | 25.700 | 25.700 | 152,000 |
| 2024-03-12 | 27.000 | 27.000 | 26.850 | 26.950 | 26.950 | 33,000 |
| 2024-03-11 | 27.250 | 27.750 | 27.000 | 27.200 | 27.200 | 34,000 |
| 2024-03-08 | 27.750 | 27.750 | 27.350 | 27.350 | 27.350 | 33,000 |
| 2024-03-07 | 28.000 | 28.000 | 27.750 | 27.750 | 27.750 | 26,000 |
| 2024-03-06 | 27.600 | 28.050 | 27.450 | 28.000 | 28.000 | 24,000 |
| 2024-03-05 | 28.150 | 28.150 | 27.650 | 27.650 | 27.650 | 57,000 |
| 2024-03-04 | 28.300 | 28.650 | 28.300 | 28.450 | 28.450 | 31,000 |
| 2024-03-01 | 27.500 | 28.400 | 27.500 | 28.250 | 28.250 | 61,000 |
| 2024-02-29 | 27.350 | 27.450 | 27.350 | 27.450 | 27.450 | 28,000 |
| 2024-02-27 | 27.400 | 27.450 | 27.350 | 27.450 | 27.450 | 63,000 |
| 2024-02-26 | 27.500 | 27.500 | 27.350 | 27.400 | 27.400 | 74,000 |
| 2024-02-23 | 27.650 | 27.650 | 27.450 | 27.500 | 27.500 | 88,000 |
| 2024-02-22 | 28.300 | 28.300 | 27.500 | 27.650 | 27.650 | 149,000 |
| 2024-02-21 | 28.500 | 28.500 | 28.200 | 28.250 | 28.250 | 83,000 |
| 2024-02-20 | 28.600 | 28.650 | 28.500 | 28.500 | 28.500 | 37,000 |
| 2024-02-19 | 28.900 | 28.900 | 28.600 | 28.700 | 28.700 | 38,000 |
| 2024-02-16 | 29.000 | 29.000 | 28.700 | 28.900 | 28.900 | 38,000 |
| 2024-02-15 | 28.950 | 29.000 | 28.800 | 29.000 | 29.000 | 42,000 |
| 2024-02-05 | 28.750 | 28.950 | 28.750 | 28.950 | 28.950 | 8,000 |
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.