Kintech Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	30.000	30.100	30.000	30.050	30.050	12,000
2023-11-08	30.000	30.100	29.800	30.000	30.000	48,000
2023-11-07	30.000	30.100	30.000	30.100	30.100	14,000
2023-11-06	30.200	30.300	30.000	30.300	30.300	19,000
2023-11-03	30.400	30.400	30.100	30.300	30.300	10,000
2023-11-02	30.800	30.800	30.500	30.500	30.500	7,000
2023-11-01	30.650	30.650	30.650	30.650	30.650	4,000
2023-10-31	30.700	30.700	30.650	30.650	30.650	5,000
2023-10-30	30.700	30.800	30.700	30.800	30.800	6,000
2023-10-27	30.600	30.700	30.600	30.600	30.600	4,000
2023-10-26	30.600	30.600	30.550	30.600	30.600	13,000
2023-10-25	30.550	30.600	30.500	30.600	30.600	5,000
2023-10-24	30.500	30.600	30.500	30.600	30.600	12,000
2023-10-23	30.500	30.900	30.500	30.550	30.550	8,000
2023-10-20	30.300	30.900	30.300	30.500	30.500	19,000
2023-10-19	30.300	30.300	30.300	30.300	30.300	10,000
2023-10-18	30.200	30.300	30.150	30.300	30.300	4,000
2023-10-17	30.200	30.200	30.100	30.200	30.200	20,000
2023-10-16	30.150	30.200	30.100	30.150	30.150	23,000
2023-10-13	30.100	30.200	30.100	30.200	30.200	8,000
2023-10-12	30.100	30.100	30.050	30.100	30.100	23,000
2023-10-11	30.400	30.400	30.050	30.050	30.050	29,000
2023-10-06	30.650	30.650	30.400	30.400	30.400	10,000
2023-10-05	30.450	30.650	30.300	30.650	30.650	20,000
2023-10-04	30.650	30.650	30.550	30.550	30.550	9,000
2023-10-03	30.600	30.650	30.600	30.600	30.600	10,000
2023-10-02	30.750	30.800	30.700	30.800	30.800	15,000
2023-09-28	31.000	31.000	30.750	30.800	30.800	23,000
2023-09-27	31.000	31.050	30.900	31.000	31.000	13,000
2023-09-26	31.200	31.200	31.050	31.050	31.050	23,000
2023-09-25	31.500	31.500	31.200	31.200	31.200	10,000
2023-09-22	31.500	31.500	31.500	31.500	31.500	28,000
2023-09-21	31.600	31.650	31.600	31.600	31.600	7,000
2023-09-20	31.600	31.650	31.600	31.600	31.600	16,000
2023-09-19	31.650	31.650	31.600	31.600	31.600	2,000
2023-09-18	31.600	31.600	31.600	31.600	31.600	2,000
2023-09-15	32.000	32.000	31.750	31.750	31.750	5,000
2023-09-14	32.000	32.000	31.550	31.600	31.600	13,000
2023-09-13	32.050	32.300	32.000	32.000	32.000	5,000
2023-09-12	31.950	32.000	31.900	32.000	32.000	8,000
2023-09-11	32.500	32.700	31.900	31.900	31.900	7,000
2023-09-08	32.000	32.250	31.500	31.700	31.700	21,000
2023-09-07	31.600	31.700	31.600	31.700	31.700	7,000
2023-09-06	31.650	31.650	31.500	31.550	31.550	24,000
2023-09-05	31.700	31.800	31.600	31.650	31.650	17,000
2023-09-04	31.800	31.800	31.500	31.700	31.700	36,000
2023-09-01	31.800	31.800	31.750	31.750	31.750	8,000
2023-08-31	31.800	31.800	31.750	31.750	31.750	2,000
2023-08-30	31.700	31.750	31.700	31.750	31.750	5,000
2023-08-29	31.650	31.700	31.650	31.700	31.700	9,000
2023-08-28	31.550	31.650	31.550	31.650	31.650	7,000
2023-08-25	31.550	31.900	31.550	31.900	31.900	6,000
2023-08-24	32.000	32.000	31.950	31.950	31.950	4,000
2023-08-23	31.800	32.550	31.750	32.100	32.100	18,000
2023-08-22	32.800	32.800	31.550	32.400	32.400	27,000
2023-08-21	31.550	32.500	31.550	32.350	32.350	14,000
2023-08-18	31.550	31.600	31.500	31.550	31.550	6,000
2023-08-17	31.500	31.550	31.500	31.550	31.550	6,000
2023-08-16	31.600	31.600	31.500	31.550	31.550	30,000
2023-08-15	31.800	31.800	31.750	31.800	31.800	11,000

← NewerPage 13 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.