Kintech Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	28.650	29.000	28.650	28.750	28.750	10,000
2024-02-01	28.900	28.900	28.600	28.600	28.600	47,000
2024-01-31	28.900	28.900	28.800	28.850	28.850	14,000
2024-01-30	28.850	28.900	28.850	28.900	28.900	9,000
2024-01-29	28.850	29.050	28.800	28.850	28.850	28,000
2024-01-26	29.300	29.300	28.850	28.850	28.850	42,000
2024-01-25	29.250	29.400	29.000	29.400	29.400	23,000
2024-01-24	29.200	29.200	29.100	29.200	29.200	6,000
2024-01-23	29.250	29.250	29.050	29.200	29.200	25,000
2024-01-22	29.550	29.550	29.300	29.300	29.300	23,000
2024-01-19	29.600	29.600	29.550	29.550	29.550	15,000
2024-01-18	29.800	29.800	29.500	29.500	29.500	13,000
2024-01-17	29.750	29.750	29.750	29.750	29.750	1,000
2024-01-16	29.700	29.850	29.700	29.800	29.800	13,000
2024-01-15	29.800	29.850	29.750	29.750	29.750	9,062
2024-01-12	29.850	29.850	29.800	29.800	29.800	6,000
2024-01-11	29.950	29.950	29.850	29.850	29.850	5,000
2024-01-10	29.950	29.950	29.950	29.950	29.950	3,000
2024-01-09	29.900	29.900	29.850	29.900	29.900	6,000
2024-01-08	30.100	30.100	29.850	29.850	29.850	23,000
2024-01-05	30.100	30.100	30.000	30.000	30.000	10,000
2024-01-04	29.950	30.200	29.900	30.200	30.200	17,000
2024-01-03	29.900	30.000	29.900	29.950	29.950	8,000
2024-01-02	29.900	30.000	29.850	30.000	30.000	17,000
2023-12-29	29.900	29.900	29.850	29.900	29.900	12,000
2023-12-28	29.950	29.950	29.850	29.900	29.900	19,000
2023-12-27	29.950	29.950	29.950	29.950	29.950	3,000
2023-12-26	30.050	30.050	29.900	29.950	29.950	26,000
2023-12-25	30.050	30.500	30.000	30.050	30.050	10,000
2023-12-22	30.000	30.050	30.000	30.050	30.050	1,000
2023-12-21	29.900	29.950	29.900	29.950	29.950	9,000
2023-12-20	29.800	30.000	29.800	29.950	29.950	14,000
2023-12-19	29.950	29.950	29.950	29.950	29.950	8,000
2023-12-18	29.850	29.950	29.750	29.950	29.950	30,000
2023-12-15	29.900	30.000	29.850	29.900	29.900	40,000
2023-12-14	30.000	30.000	29.950	30.000	30.000	24,000
2023-12-13	30.050	30.050	29.900	30.000	30.000	20,000
2023-12-12	30.000	30.250	30.000	30.250	30.250	10,000
2023-12-11	30.250	30.250	30.150	30.150	30.150	16,000
2023-12-08	30.300	30.300	30.250	30.250	30.250	4,000
2023-12-07	30.300	30.300	30.000	30.000	30.000	40,000
2023-12-06	30.300	30.300	30.100	30.200	30.200	12,000
2023-12-05	30.200	30.400	30.200	30.300	30.300	12,000
2023-12-04	30.450	30.450	30.050	30.150	30.150	10,000
2023-12-01	30.000	30.500	30.000	30.450	30.450	7,000
2023-11-30	30.050	30.050	29.950	30.000	30.000	19,000
2023-11-29	30.000	30.100	30.000	30.000	30.000	19,000
2023-11-28	29.950	30.050	29.950	30.000	30.000	9,000
2023-11-27	29.950	29.950	29.900	29.950	29.950	14,000
2023-11-24	29.800	29.950	29.800	29.950	29.950	12,000
2023-11-23	30.000	30.050	29.850	29.850	29.850	31,000
2023-11-22	30.100	30.150	30.000	30.000	30.000	7,000
2023-11-21	30.050	30.150	30.000	30.000	30.000	17,000
2023-11-20	30.100	30.150	30.100	30.150	30.150	13,000
2023-11-17	30.000	30.100	30.000	30.100	30.100	21,000
2023-11-16	30.000	30.000	29.950	30.000	30.000	11,000
2023-11-15	30.000	30.000	30.000	30.000	30.000	4,000
2023-11-14	30.200	30.200	30.050	30.100	30.100	3,000
2023-11-13	29.950	30.000	29.950	30.000	30.000	10,000
2023-11-10	30.000	30.000	29.950	29.950	29.950	6,000

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.