Kintech Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	34.850	34.850	34.750	34.750	32.682	22,000
2023-02-07	34.750	34.800	34.700	34.700	32.635	14,477
2023-02-06	34.900	34.900	34.750	34.850	32.776	28,200
2023-02-03	34.900	34.900	34.800	34.800	32.729	24,000
2023-02-02	34.500	35.000	34.200	34.850	32.776	23,193
2023-02-01	35.000	35.000	34.850	34.900	32.823	6,059
2023-01-31	35.000	35.000	34.550	34.800	32.729	15,001
2023-01-30	35.000	35.000	34.750	34.900	32.823	23,097
2023-01-17	35.000	35.000	35.000	35.000	32.917	9,001
2023-01-16	35.000	35.000	34.750	34.850	32.776	16,500
2023-01-13	34.800	35.000	34.800	35.000	32.917	4,531
2023-01-12	34.800	35.000	34.700	35.000	32.917	11,312
2023-01-11	35.100	35.100	34.650	34.800	32.729	16,334
2023-01-10	35.000	35.100	35.000	35.100	33.011	2,000
2023-01-09	35.000	35.000	35.000	35.000	32.917	6,353
2023-01-06	34.900	34.900	34.900	34.900	32.823	2,000
2023-01-05	34.900	34.900	34.900	34.900	32.823	2,082
2023-01-03	34.500	34.600	34.500	34.600	32.541	4,000
2022-12-30	35.000	35.100	35.000	35.100	33.011	5,615
2022-12-29	35.000	35.000	35.000	35.000	32.917	1,001
2022-12-28	35.050	36.100	35.050	36.100	33.951	5,000
2022-12-27	35.100	35.150	35.100	35.150	33.058	2,000
2022-12-23	35.150	35.150	35.000	35.050	32.964	6,085
2022-12-21	34.900	35.200	34.900	35.200	33.105	11,000
2022-12-20	35.400	35.400	35.200	35.200	33.105	7,000
2022-12-19	35.450	35.450	35.450	35.450	33.340	1,000
2022-12-16	35.500	35.500	35.400	35.400	33.293	3,000
2022-12-15	35.500	35.500	35.200	35.200	33.105	4,000
2022-12-14	35.050	36.050	35.050	35.650	33.528	7,099
2022-12-13	35.200	35.600	35.200	35.600	33.481	3,000
2022-12-12	34.700	35.700	34.700	35.600	33.481	6,464
2022-12-09	36.400	36.500	34.350	35.750	33.622	16,000
2022-12-08	35.850	36.000	35.850	36.000	33.857	5,000
2022-12-06	35.850	36.000	35.850	36.000	33.857	6,000
2022-12-05	36.000	36.000	36.000	36.000	33.857	9,200
2022-12-02	35.850	35.850	35.850	35.850	33.716	1,000
2022-12-01	35.600	35.850	35.600	35.850	33.716	6,000
2022-11-30	35.700	35.750	35.700	35.700	33.575	8,141
2022-11-29	35.550	35.550	34.850	35.100	33.011	7,000
2022-11-28	35.500	35.500	35.500	35.500	33.387	1,106
2022-11-25	35.000	35.000	35.000	35.000	32.917	5,000
2022-11-23	35.000	35.000	34.800	34.850	32.776	5,130
2022-11-22	34.850	35.000	34.850	35.000	32.917	5,000
2022-11-21	34.850	34.850	34.700	34.850	32.776	11,650
2022-11-18	34.300	35.100	34.300	34.850	32.776	42,482
2022-11-17	35.000	35.350	35.000	35.350	33.246	8,288
2022-11-16	35.050	35.050	33.150	35.000	32.917	42,658
2022-11-15	35.100	35.400	34.950	35.050	32.964	65,172
2022-11-14	36.150	36.150	35.000	35.100	33.011	51,015
2022-11-11	36.000	36.200	36.000	36.150	33.998	10,050
2022-11-10	36.200	36.200	35.900	36.000	33.857	6,001
2022-11-09	35.850	36.150	35.850	36.150	33.998	14,000
2022-11-08	36.000	36.000	35.700	35.850	33.716	14,000
2022-11-07	36.350	36.350	35.000	36.000	33.857	68,000
2022-11-04	36.000	36.350	35.850	36.350	34.186	8,000
2022-11-02	37.000	37.000	37.000	37.000	34.798	6,000
2022-11-01	38.000	38.000	37.000	37.050	34.845	5,000
2022-10-31	36.600	36.600	36.600	36.600	34.421	8,000
2022-10-28	36.300	36.400	36.300	36.350	34.186	33,000
2022-10-27	36.800	36.850	36.800	36.850	34.657	3,000

← NewerPage 16 of 21 · 1,213 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.