Kintech Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	34.900	35.450	34.800	35.400	33.293	9,010
2023-05-16	34.750	35.000	34.750	34.850	32.776	10,000
2023-05-15	34.750	35.000	34.750	34.900	32.823	19,146
2023-05-11	36.000	36.000	35.200	35.200	33.105	19,000
2023-05-10	35.350	36.500	35.350	36.000	33.857	8,000
2023-05-09	35.500	35.500	35.400	35.450	33.340	10,000
2023-05-08	35.550	35.550	35.250	35.400	33.293	11,001
2023-05-05	35.400	35.700	35.350	35.700	33.575	9,073
2023-05-04	35.400	35.700	35.400	35.400	33.293	12,157
2023-05-03	35.600	35.800	35.450	35.800	33.669	11,224
2023-05-02	35.600	35.800	35.600	35.800	33.669	4,021
2023-04-28	35.650	36.650	35.500	35.500	33.387	6,015
2023-04-26	35.500	35.500	35.200	35.300	33.199	6,003
2023-04-25	35.050	35.150	35.050	35.150	33.058	3,076
2023-04-24	35.200	35.200	35.200	35.200	33.105	1,000
2023-04-21	35.100	35.100	35.100	35.100	33.011	1,142
2023-04-20	35.750	35.750	35.500	35.500	33.387	6,000
2023-04-19	35.600	35.750	35.600	35.750	33.622	5,208
2023-04-18	36.000	36.000	35.900	35.950	33.810	8,395
2023-04-17	35.800	36.000	35.800	36.000	33.857	9,471
2023-04-14	36.000	36.000	34.650	35.800	33.669	30,001
2023-04-13	36.000	36.000	36.000	36.000	33.857	2,001
2023-04-12	36.000	36.000	36.000	36.000	33.857	1,003
2023-04-11	36.100	36.150	36.050	36.050	33.904	11,001
2023-04-10	36.000	36.850	35.700	36.100	33.951	17,237
2023-04-07	35.800	36.000	35.800	36.000	33.857	9,000
2023-03-31	35.950	35.950	35.950	35.950	33.810	2,073
2023-03-30	36.400	36.400	35.950	35.950	33.810	8,005
2023-03-29	35.800	35.800	35.300	35.450	33.340	20,000
2023-03-28	35.850	35.900	35.850	35.850	33.716	3,276
2023-03-27	35.950	36.000	35.850	35.850	33.716	18,000
2023-03-24	36.000	36.000	36.000	36.000	33.857	5,000
2023-03-23	35.600	36.000	35.600	36.000	33.857	14,027
2023-03-22	36.150	36.300	36.000	36.000	33.857	12,000
2023-03-21	36.300	36.300	36.100	36.150	33.998	9,110
2023-03-20	36.100	36.150	36.100	36.150	33.998	9,065
2023-03-17	36.950	36.950	36.050	36.700	34.516	30,073
2023-03-16	35.650	35.650	35.300	35.400	33.293	12,000
2023-03-15	35.550	35.800	35.550	35.650	33.528	8,067
2023-03-14	35.900	35.900	35.300	35.600	33.481	11,012
2023-03-13	36.250	36.250	35.750	35.900	33.763	15,000
2023-03-10	36.500	36.500	36.200	36.250	34.092	20,062
2023-03-09	36.350	37.200	36.350	36.900	34.704	72,016
2023-03-08	36.400	36.500	36.200	36.350	34.186	29,633
2023-03-07	36.300	36.500	36.300	36.400	34.233	38,189
2023-03-06	36.000	36.300	36.000	36.300	34.139	8,445
2023-03-03	35.050	36.300	35.000	36.000	33.857	15,030
2023-03-01	35.200	35.200	35.200	35.200	33.105	5,586
2023-02-24	35.200	35.500	35.200	35.250	33.152	17,000
2023-02-23	35.300	35.350	35.000	35.100	33.011	27,330
2023-02-22	35.500	35.500	35.450	35.450	33.340	14,000
2023-02-20	35.100	35.750	35.100	35.400	33.293	6,323
2023-02-17	34.850	35.100	34.850	35.100	33.011	3,000
2023-02-16	34.700	34.800	34.700	34.800	32.729	6,000
2023-02-15	34.700	34.750	34.700	34.700	32.635	8,060
2023-02-14	34.650	34.700	34.500	34.700	32.635	15,205
2023-02-13	34.700	34.700	34.700	34.700	32.635	7,075
2023-02-10	34.700	34.700	34.650	34.650	32.588	12,000
2023-02-09	34.800	34.800	34.750	34.750	32.682	13,000
2023-02-08	34.850	34.850	34.750	34.750	32.682	22,000

← NewerPage 15 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.