Kintech Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	32.100	32.100	31.800	31.800	31.800	29,000
2023-08-11	32.300	32.300	32.100	32.100	32.100	15,000
2023-08-10	31.600	32.250	31.600	32.150	32.150	61,000
2023-08-09	34.000	34.000	33.600	33.600	31.600	90,000
2023-08-08	34.000	34.100	34.000	34.000	31.976	43,000
2023-08-07	34.200	34.400	33.750	33.950	31.929	44,000
2023-08-04	34.400	34.400	33.600	34.200	32.164	43,274
2023-08-02	33.900	34.100	33.900	34.000	31.976	18,350
2023-08-01	33.750	33.800	33.750	33.800	31.788	8,465
2023-07-31	33.700	33.750	33.700	33.750	31.741	13,621
2023-07-28	33.350	33.700	33.350	33.500	31.506	9,516
2023-07-27	33.450	33.650	33.300	33.350	31.365	12,523
2023-07-26	33.350	33.450	33.350	33.450	31.459	3,226
2023-07-25	33.300	33.300	33.100	33.300	31.318	6,000
2023-07-24	33.600	33.600	32.750	33.200	31.224	46,037
2023-07-21	33.900	33.900	33.800	33.800	31.788	3,030
2023-07-20	33.600	33.900	33.600	33.900	31.882	5,438
2023-07-19	33.400	34.500	33.400	33.550	31.553	15,500
2023-07-18	33.300	33.400	33.300	33.350	31.365	16,100
2023-07-17	33.700	33.700	33.300	33.400	31.412	47,342
2023-07-14	34.100	34.100	33.500	33.700	31.694	69,741
2023-07-13	34.100	34.100	34.000	34.000	31.976	22,001
2023-07-12	34.500	34.800	34.100	34.100	32.070	11,145
2023-07-11	34.300	34.300	34.000	34.300	32.258	47,349
2023-07-10	34.500	34.700	34.300	34.300	32.258	14,260
2023-07-07	34.300	34.450	34.300	34.400	32.352	33,500
2023-07-06	34.350	34.350	34.350	34.350	32.305	12,284
2023-07-05	34.450	34.450	34.350	34.400	32.352	11,200
2023-07-04	34.500	34.500	34.450	34.450	32.399	21,009
2023-07-03	34.500	34.500	34.450	34.500	32.446	13,338
2023-06-30	34.500	34.600	34.450	34.450	32.399	11,000
2023-06-29	34.500	34.500	34.400	34.500	32.446	20,038
2023-06-28	34.400	34.500	34.400	34.500	32.446	12,001
2023-06-27	34.450	34.500	34.400	34.400	32.352	13,030
2023-06-26	34.550	34.550	34.500	34.500	32.446	13,000
2023-06-21	36.000	36.000	34.500	34.600	32.541	39,000
2023-06-20	34.500	34.500	34.400	34.450	32.399	16,100
2023-06-19	34.500	34.500	34.400	34.500	32.446	19,432
2023-06-16	34.800	34.800	34.500	34.500	32.446	47,424
2023-06-15	35.000	35.000	34.450	34.800	32.729	35,305
2023-06-14	34.500	34.500	34.450	34.500	32.446	23,035
2023-06-13	34.350	34.500	34.350	34.500	32.446	27,375
2023-06-12	34.600	34.600	34.550	34.600	32.541	23,000
2023-06-09	34.650	34.650	34.600	34.650	32.588	26,000
2023-06-08	34.650	34.700	34.650	34.650	32.588	18,000
2023-06-07	34.850	34.850	34.650	34.650	32.588	23,238
2023-06-06	34.900	34.900	34.800	34.800	32.729	14,352
2023-06-05	34.500	35.000	34.500	35.000	32.917	34,094
2023-06-02	34.800	35.100	34.700	34.750	32.682	33,507
2023-06-01	35.000	35.000	34.700	34.800	32.729	23,005
2023-05-31	34.800	35.000	34.700	35.000	32.917	32,000
2023-05-30	34.950	34.950	34.850	34.850	32.776	10,000
2023-05-29	35.000	35.000	34.850	35.000	32.917	21,200
2023-05-26	35.000	35.100	35.000	35.050	32.964	22,100
2023-05-25	35.200	35.200	35.000	35.000	32.917	47,000
2023-05-24	35.050	35.300	35.000	35.050	32.964	18,027
2023-05-23	35.100	35.200	35.100	35.200	33.105	2,127
2023-05-22	35.500	35.500	35.000	35.000	32.917	18,211
2023-05-19	34.900	35.000	34.900	35.000	32.917	5,000
2023-05-18	34.800	34.900	34.800	34.900	32.823	4,001

← NewerPage 14 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.